We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1715963400 | 1134 | 10.25 | 0.91 | 1131 | 1141.5 | 1127.75 | 34254 |
| 1715877000 | 1123.75 | 4.25 | 0.38 | 1120.5 | 1128.5 | 1117.5 | 5725 |
| 1715790600 | 1119.5 | -0.75 | -0.07 | 1123.5 | 1130 | 1108.25 | 10901 |
| 1715704200 | 1120.25 | -1.75 | -0.16 | 1120 | 1123.5 | 1116.75 | 5993 |
| 1715617800 | 1122 | -0.75 | -0.07 | 1122 | 1126.75 | 1115.75 | 12246 |
| 1715358600 | 1122.75 | 3.75 | 0.34 | 1124.5 | 1137.25 | 1114.75 | 35775 |
| 1715272200 | 1119 | 3 | 0.27 | 1121 | 1129.25 | 1109.75 | 4251 |
| 1715185800 | 1116 | -1.75 | -0.16 | 1114.5 | 1122.5 | 1106.25 | 9330 |
| 1715099400 | 1117.75 | 18.25 | 1.66 | 1116.5 | 1127.75 | 1101.5 | 23317 |
| 1714753800 | 1099.5 | 0 | 0.00 | 1099.5 | 1099.5 | 1099.5 | 36255 |
| 1714667400 | 1099.5 | -1.5 | -0.14 | 1102 | 1109.75 | 1089 | 2382 |
| 1714581000 | 1101 | -10.75 | -0.97 | 1098.5 | 1101.5 | 1095.5 | 6643 |
| 1714494600 | 1111.75 | -9 | -0.80 | 1111 | 1113.25 | 1103.75 | 8029 |
| 1714408200 | 1120.75 | -7.25 | -0.64 | 1121.5 | 1132.5 | 1116 | 3375 |
| 1714149000 | 1128 | 9 | 0.80 | 1126 | 1133.75 | 1119.25 | 10603 |
| 1714062600 | 1119 | -9.5 | -0.84 | 1122 | 1130.25 | 1112 | 6539 |
| 1713976200 | 1128.5 | 5.75 | 0.51 | 1130.5 | 1132.5 | 1119.5 | 17320 |
| 1713889800 | 1122.75 | -12 | -1.06 | 1125.5 | 1131 | 1113.5 | 10130 |
| 1713803400 | 1134.75 | 6.5 | 0.58 | 1132.5 | 1137.5 | 1126 | 12062 |
| 1713544200 | 1128.25 | 10.75 | 0.96 | 1124 | 1131.5 | 1110.75 | 14452 |
| 1713457800 | 1117.5 | -6.5 | -0.58 | 1116 | 1123.25 | 1112.25 | 4418 |
| 1713371400 | 1124 | 0.5 | 0.04 | 1120 | 1130.25 | 1116.5 | 18862 |
| 1713285000 | 1123.5 | 2.75 | 0.25 | 1122.5 | 1123.75 | 1121.5 | 9670 |
| 1713198600 | 1120.75 | -11.5 | -1.02 | 1124.5 | 1125.75 | 1107 | 62471 |
| 1712939400 | 1132.25 | 19.75 | 1.78 | 1130.5 | 1144.5 | 1129.5 | 11356 |
| 1712853000 | 1112.5 | -0.75 | -0.07 | 1116 | 1123.75 | 1109.75 | 58568 |
| 1712766600 | 1113.25 | 6.25 | 0.56 | 1104 | 1119.75 | 1099.25 | 16185 |
| 1712680200 | 1107 | 2 | 0.18 | 1107.5 | 1110.25 | 1101 | 18953 |
| 1712593800 | 1105 | -4.5 | -0.41 | 1106.5 | 1113.25 | 1100.75 | 87163 |
| 1712334600 | 1109.5 | 15.25 | 1.39 | 1101.5 | 1112.75 | 1093.25 | 28778 |
| 1712248200 | 1094.25 | -7.5 | -0.68 | 1096.5 | 1099.5 | 1083.25 | 53263 |
| 1712161800 | 1101.75 | 12.75 | 1.17 | 1098 | 1103.75 | 1087 | 81216 |
| 1712075400 | 1089 | 21.5 | 2.01 | 1094 | 1102 | 1078.25 | 16974 |
| 1711647000 | 1067.5 | 9.75 | 0.92 | 1060 | 1069.75 | 1055.75 | 14312 |
| 1711560600 | 1057.75 | 1 | 0.09 | 1057.5 | 1059.75 | 1053 | 15291 |
| 1711474200 | 1056.75 | -9.75 | -0.91 | 1062 | 1066.5 | 1056.75 | 6944 |
| 1711387800 | 1066.5 | 2.75 | 0.26 | 1066.5 | 1066.5 | 1066.5 | 5628 |
| 1711128600 | 1063.75 | 2 | 0.19 | 1067 | 1071.25 | 1059.75 | 4693 |
| 1711042200 | 1061.75 | 6.25 | 0.59 | 1060.5 | 1064.5 | 1059 | 5507 |
| 1710955800 | 1055.5 | -4.5 | -0.42 | 1057 | 1057.25 | 1054.75 | 9127 |
| 1710869400 | 1060 | -0.75 | -0.07 | 1061 | 1066.25 | 1057.75 | 2937 |
| 1710783000 | 1060.75 | 4 | 0.38 | 1061 | 1065 | 1052.25 | 16323 |
| 1710523800 | 1056.75 | 7 | 0.67 | 1057 | 1057.5 | 1055.75 | 16567 |
| 1710437400 | 1049.75 | 3.25 | 0.31 | 1053.5 | 1053.5 | 1049.5 | 18099 |
| 1710351000 | 1046.5 | 5.75 | 0.55 | 1044 | 1047 | 1038.75 | 11537 |
| 1710264600 | 1040.75 | 1.75 | 0.17 | 1040.75 | 1040.75 | 1040.75 | 8565 |
| 1710178200 | 1039 | 12 | 1.17 | 1035.5 | 1041 | 1029 | 21379 |
| 1709919000 | 1027 | -13.5 | -1.30 | 1032.5 | 1036.75 | 1020.25 | 11595 |
| 1709832600 | 1040.5 | -0.5 | -0.05 | 1035 | 1044.5 | 1033.25 | 2018 |
| 1709746200 | 1041 | 4.75 | 0.46 | 1041 | 1041 | 1041 | 3185 |
| 1709659800 | 1036.25 | -8.25 | -0.79 | 1036.25 | 1036.25 | 1036.25 | 8075 |
| 1709573400 | 1044.5 | 4.25 | 0.41 | 1042.5 | 1047 | 1036.5 | 16776 |
| 1709314200 | 1040.25 | 3.75 | 0.36 | 1036.5 | 1050.75 | 1024.25 | 9135 |
| 1709227800 | 1036.5 | 4.25 | 0.41 | 1029.5 | 1047.5 | 1021.5 | 7528 |
| 1709141400 | 1032.25 | 2.25 | 0.22 | 1030 | 1049.5 | 1024.75 | 5426 |
| 1709055000 | 1030 | 11.25 | 1.10 | 1030 | 1030 | 1030 | 4752 |
| 1708968600 | 1018.75 | -0.75 | -0.07 | 1017 | 1021.75 | 1013.25 | 9310 |
| 1708709400 | 1019.5 | -10.75 | -1.04 | 1019.5 | 1020.25 | 1017.5 | 5884 |
| 1708623000 | 1030.25 | -1.75 | -0.17 | 1029.5 | 1030.75 | 1029.5 | 4975 |
| 1708536600 | 1032 | 10.25 | 1.00 | 1034 | 1034 | 1031.5 | 4807 |
| 1708450200 | 1021.75 | -7.25 | -0.70 | 1031.5 | 1031.75 | 1020 | 5078 |
| 1708363800 | 1029 | -1.5 | -0.15 | 1028 | 1033.75 | 1019 | 17266 |
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 Bodhi [Qtum] (BOTQUST).](/common/images/company/COIN_BOTQUSD.png){kind=small}
