We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 0.175 | -0.015 | -7.89 | 0.175 | 0.175 | 0.175 | 1000 |
| 1715722800 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1715636400 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1715377200 | 0.19 | 0.01 | 5.56 | 0.19 | 0.2 | 0.19 | 32000 |
| 1715290800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1715204400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 1000 |
| 1715118000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1715031600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1714772400 | 0.18 | 0.005 | 2.86 | 0.195 | 0.195 | 0.18 | 8500 |
| 1714686000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1714599600 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1714513200 | 0.175 | -0.01 | -5.41 | 0.18 | 0.18 | 0.175 | 10000 |
| 1714426800 | 0.185 | -0.03 | -13.95 | 0.185 | 0.185 | 0.185 | 500 |
| 1714167600 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1714081200 | 0.215 | 0.03 | 16.22 | 0.215 | 0.215 | 0.215 | 5000 |
| 1713994800 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1713908400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 6000 |
| 1713822000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1713562800 | 0.185 | -0.06 | -24.49 | 0.22 | 0.22 | 0.185 | 19000 |
| 1713476400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1713390000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1713303600 | 0.245 | 0.045 | 22.50 | 0.2 | 0.245 | 0.2 | 2000 |
| 1713217200 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 2000 |
| 1712958000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1712871600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1712785200 | 0.21 | 0.02 | 10.53 | 0.21 | 0.21 | 0.21 | 5000 |
| 1712698800 | 0.19 | -0.02 | -9.52 | 0.195 | 0.195 | 0.19 | 1500 |
| 1712612400 | 0.21 | 0.01 | 5.00 | 0.21 | 0.21 | 0.21 | 5000 |
| 1712353200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1712266800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1712180400 | 0.2 | 0.01 | 5.26 | 0.23 | 0.235 | 0.2 | 3500 |
| 1712094000 | 0.19 | -0.045 | -19.15 | 0.245 | 0.245 | 0.19 | 1900 |
| 1712007600 | 0.235 | 0.0300001 | 14.63 | 0.235 | 0.235 | 0.235 | 500 |
| 1711662000 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1711575600 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1711489200 | 0.2049999 | 0 | 0.00 | 0.235 | 0.235 | 0.2049999 | 2000 |
| 1711402800 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1711143600 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.2049999 | 0.2049999 | 5000 |
| 1711057200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1710970800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1710884400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1710798000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1710538800 | 0.2 | -0.02 | -9.09 | 0.175 | 0.2 | 0.175 | 2000 |
| 1710452400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1710366000 | 0.22 | 0.04 | 22.22 | 0.22 | 0.22 | 0.22 | 3000 |
| 1710279600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1710193200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709937600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709851200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709764800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709678400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709592000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 500 |
| 1709332800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709246400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709160000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1709073600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1708987200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1708728000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1708641600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1708555200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1708468800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 300 |
| 1708123200 | 0.18 | -0.015 | -7.69 | 0.185 | 0.185 | 0.175 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of Crypviser CVCOIN [Ethereum] (CVNBTC).](/common/images/company/COIN_CVNUSD.png){kind=small}
