We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716222600 | 1480 | -17 | -1.14 | 1480 | 1480 | 1480 | 25 |
| 1715963400 | 1497 | -7.25 | -0.48 | 1497 | 1497 | 1497 | 0 |
| 1715877000 | 1504.25 | 9.25 | 0.62 | 1504.25 | 1504.25 | 1504.25 | 0 |
| 1715790600 | 1495 | -69 | -4.41 | 1576 | 1579.5 | 1495 | 160 |
| 1715704200 | 1564 | 22.75 | 1.48 | 1564 | 1564 | 1564 | 0 |
| 1715617800 | 1541.25 | -28.75 | -1.83 | 1541.25 | 1541.25 | 1541.25 | 0 |
| 1715358600 | 1570 | 23 | 1.49 | 1545 | 1583.75 | 1545 | 1224 |
| 1715272200 | 1547 | 39.5 | 2.62 | 1552.5 | 1570 | 1546.25 | 1224 |
| 1715185800 | 1507.5 | 84.25 | 5.92 | 1490 | 1548.25 | 1490 | 2 |
| 1715099400 | 1423.25 | 33.5 | 2.41 | 1423.25 | 1423.25 | 1423.25 | 0 |
| 1714753800 | 1389.75 | -1.75 | -0.13 | 1426.5 | 1444.75 | 1389.75 | 195 |
| 1714667400 | 1391.5 | -17.5 | -1.24 | 1374 | 1459 | 1361.75 | 10 |
| 1714581000 | 1409 | -52.75 | -3.61 | 1409 | 1409 | 1409 | 0 |
| 1714494600 | 1461.75 | 4.5 | 0.31 | 1461.75 | 1461.75 | 1461.75 | 0 |
| 1714408200 | 1457.25 | -7 | -0.48 | 1490 | 1528.5 | 1455 | 3500 |
| 1714149000 | 1464.25 | 22.75 | 1.58 | 1464.25 | 1464.25 | 1464.25 | 0 |
| 1714062600 | 1441.5 | -93 | -6.06 | 1483 | 1489 | 1414.5 | 144 |
| 1713976200 | 1534.5 | -11.5 | -0.74 | 1534.5 | 1534.5 | 1534.5 | 0 |
| 1713889800 | 1546 | -71.25 | -4.41 | 1546 | 1546 | 1546 | 0 |
| 1713803400 | 1617.25 | 46 | 2.93 | 1623 | 1711.25 | 1585.25 | 381 |
| 1713544200 | 1571.25 | 17 | 1.09 | 1571.25 | 1571.25 | 1571.25 | 0 |
| 1713457800 | 1554.25 | 41 | 2.71 | 1554.25 | 1554.25 | 1554.25 | 0 |
| 1713371400 | 1513.25 | 78.25 | 5.45 | 1513.25 | 1513.25 | 1513.25 | 0 |
| 1713285000 | 1435 | -41.75 | -2.83 | 1435 | 1435 | 1435 | 190 |
| 1713198600 | 1476.75 | -25.5 | -1.70 | 1476.75 | 1476.75 | 1476.75 | 0 |
| 1712939400 | 1502.25 | -43 | -2.78 | 1502.25 | 1502.25 | 1502.25 | 0 |
| 1712853000 | 1545.25 | -20 | -1.28 | 1545.25 | 1545.25 | 1545.25 | 0 |
| 1712766600 | 1565.25 | 18.75 | 1.21 | 1580 | 1583.25 | 1532.5 | 19 |
| 1712680200 | 1546.5 | -28.25 | -1.79 | 1546.5 | 1546.5 | 1546.5 | 0 |
| 1712593800 | 1574.75 | -42.5 | -2.63 | 1574.75 | 1574.75 | 1574.75 | 0 |
| 1712334600 | 1617.25 | -95.25 | -5.56 | 1617.25 | 1617.25 | 1617.25 | 0 |
| 1712248200 | 1712.5 | -9.5 | -0.55 | 1712.5 | 1712.5 | 1712.5 | 0 |
| 1712161800 | 1722 | -72.75 | -4.05 | 1722 | 1722 | 1722 | 0 |
| 1712075400 | 1794.75 | 31.25 | 1.77 | 1794.75 | 1794.75 | 1794.75 | 0 |
| 1711647000 | 1763.5 | -25 | -1.40 | 1763.5 | 1763.5 | 1763.5 | 0 |
| 1711560600 | 1788.5 | 30.25 | 1.72 | 1739.5 | 1797.25 | 1718.75 | 2 |
| 1711474200 | 1758.25 | 62 | 3.66 | 1685 | 1758.5 | 1665.25 | 13 |
| 1711387800 | 1696.25 | -27.25 | -1.58 | 1696.25 | 1696.25 | 1696.25 | 0 |
| 1711128600 | 1723.5 | 49.75 | 2.97 | 1674 | 1758.25 | 1657.25 | 381 |
| 1711042200 | 1673.75 | 67.75 | 4.22 | 1673.75 | 1673.75 | 1673.75 | 0 |
| 1710955800 | 1606 | 8.75 | 0.55 | 1606 | 1606 | 1606 | 0 |
| 1710869400 | 1597.25 | -77.75 | -4.64 | 1597.25 | 1597.25 | 1597.25 | 0 |
| 1710783000 | 1675 | -60.75 | -3.50 | 1675 | 1675 | 1675 | 0 |
| 1710523800 | 1735.75 | -5 | -0.29 | 1735.75 | 1735.75 | 1735.75 | 0 |
| 1710437400 | 1740.75 | -7.25 | -0.41 | 1740.75 | 1740.75 | 1740.75 | 0 |
| 1710351000 | 1748 | 1.5 | 0.09 | 1748 | 1748 | 1748 | 0 |
| 1710264600 | 1746.5 | 34.75 | 2.03 | 1746.5 | 1746.5 | 1746.5 | 0 |
| 1710178200 | 1711.75 | 22.75 | 1.35 | 1685 | 1723.25 | 1650.75 | 1444 |
| 1709919000 | 1689 | 2.75 | 0.16 | 1689 | 1689 | 1689 | 0 |
| 1709832600 | 1686.25 | -13.5 | -0.79 | 1686.25 | 1686.25 | 1686.25 | 0 |
| 1709746200 | 1699.75 | -86.25 | -4.83 | 1830.5 | 1830.5 | 1690.75 | 260 |
| 1709659800 | 1786 | -7.75 | -0.43 | 1799.5 | 1859.25 | 1768 | 114 |
| 1709573400 | 1793.75 | -60 | -3.24 | 1793.75 | 1793.75 | 1793.75 | 0 |
| 1709314200 | 1853.75 | 11 | 0.60 | 1853.75 | 1853.75 | 1853.75 | 0 |
| 1709227800 | 1842.75 | -35.25 | -1.88 | 1842.75 | 1842.75 | 1842.75 | 0 |
| 1709141400 | 1878 | -49.25 | -2.56 | 1928 | 1962.5 | 1877.5 | 33 |
| 1709055000 | 1927.25 | 65 | 3.49 | 1899 | 1957.5 | 1883 | 16 |
| 1708968600 | 1862.25 | 1.5 | 0.08 | 1862.25 | 1862.25 | 1862.25 | 0 |
| 1708709400 | 1860.75 | 9.75 | 0.53 | 1860.75 | 1860.75 | 1860.75 | 0 |
| 1708623000 | 1851 | 17.25 | 0.94 | 1851 | 1851 | 1851 | 0 |
| 1708536600 | 1833.75 | 27.75 | 1.54 | 1833.75 | 1833.75 | 1833.75 | 0 |
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 Shyft [ Wrapped ] (SHFTBTC).](/common/images/company/COIN_SHFTUSD.png){kind=small}
