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 |
|---|---|---|---|---|---|---|---|
| 1715877000 | 16.526 | 0.11 | 0.65 | 16.574 | 16.574 | 16.503 | 4327 |
| 1715790600 | 16.42 | 0.04 | 0.26 | 16.318 | 16.424 | 16.225 | 1409 |
| 1715704200 | 16.378 | 0.01 | 0.05 | 16.277999 | 16.411999 | 16.224 | 1959 |
| 1715617800 | 16.37 | 0.03 | 0.17 | 16.329999 | 16.398 | 16.274 | 5616 |
| 1715358600 | 16.343 | 0 | 0.00 | 16.452 | 16.472 | 16.337 | 4182 |
| 1715272200 | 16.343 | 0.05 | 0.34 | 16.276 | 16.369 | 16.259 | 5086 |
| 1715185800 | 16.288 | -0.1 | -0.62 | 16.408 | 16.408 | 16.271999 | 14026 |
| 1715099400 | 16.389 | 0.34 | 2.12 | 16.431999 | 16.431999 | 16.291 | 2977 |
| 1714753800 | 16.047999 | 0.26 | 1.65 | 15.918 | 16.126999 | 15.866 | 3463 |
| 1714667400 | 15.788 | 0.2 | 1.26 | 15.788 | 15.788 | 15.788 | 1144 |
| 1714581000 | 15.591 | -0.16 | -1.00 | 15.591 | 15.591 | 15.591 | 2103 |
| 1714494600 | 15.748 | -0.04 | -0.25 | 15.748 | 15.748 | 15.748 | 9768 |
| 1714408200 | 15.787 | 0.01 | 0.09 | 15.874 | 15.874 | 15.756 | 6206 |
| 1714149000 | 15.773 | 0.53 | 3.45 | 15.572 | 15.813 | 15.535 | 1845 |
| 1714062600 | 15.247 | -0.34 | -2.18 | 15.396 | 15.414 | 15.172 | 19039 |
| 1713976200 | 15.587 | -0.01 | -0.06 | 15.732 | 15.734 | 15.563 | 10613 |
| 1713889800 | 15.596 | 0.3 | 1.98 | 15.466 | 15.601 | 15.367 | 4632 |
| 1713803400 | 15.293 | -0.01 | -0.06 | 15.366 | 15.453 | 15.272 | 1501 |
| 1713544200 | 15.302 | -0.19 | -1.25 | 15.282 | 15.326 | 15.279 | 3563 |
| 1713457800 | 15.496 | 0.13 | 0.82 | 15.478 | 15.532 | 15.303 | 2295 |
| 1713371400 | 15.37 | -0.14 | -0.93 | 15.478 | 15.497 | 15.346 | 1568 |
| 1713285000 | 15.514 | -0.24 | -1.51 | 15.516 | 15.557 | 15.343 | 10535 |
| 1713198600 | 15.752 | -0.22 | -1.36 | 15.752 | 15.752 | 15.752 | 8474 |
| 1712939400 | 15.969 | -0.04 | -0.24 | 15.969 | 15.969 | 15.969 | 4315 |
| 1712853000 | 16.008 | 0.04 | 0.28 | 16.008 | 16.008 | 16.008 | 7487 |
| 1712766600 | 15.963 | 0.03 | 0.17 | 15.994 | 16.074 | 15.745 | 11815 |
| 1712680200 | 15.936 | -0 | -0.01 | 16.091999 | 16.091999 | 15.805 | 53499 |
| 1712593800 | 15.937 | 0.04 | 0.25 | 15.92 | 15.97 | 15.88 | 18359 |
| 1712334600 | 15.898 | -0.27 | -1.70 | 15.858 | 15.951 | 15.796 | 14285 |
| 1712248200 | 16.172999 | -0.03 | -0.15 | 16.258 | 16.258 | 16.091999 | 8086 |
| 1712161800 | 16.198 | -0 | -0.02 | 16.134 | 16.216 | 16.113 | 3728 |
| 1712075400 | 16.202 | -0.35 | -2.13 | 16.32 | 16.32 | 16.091999 | 11564 |
| 1711647000 | 16.555 | 0.11 | 0.64 | 16.536 | 16.640999 | 16.469999 | 3567 |
| 1711560600 | 16.45 | -0.29 | -1.73 | 16.558 | 16.614999 | 16.375 | 4290 |
| 1711474200 | 16.739999 | 0.15 | 0.88 | 16.678 | 16.739999 | 16.564 | 7348 |
| 1711387800 | 16.594 | -0.1 | -0.62 | 16.698 | 16.698 | 16.508 | 6791 |
| 1711128600 | 16.698 | -0.07 | -0.44 | 16.786 | 16.805 | 16.614999 | 14242 |
| 1711042200 | 16.771999 | 0.34 | 2.08 | 16.75 | 16.771999 | 16.75 | 9533 |
| 1710955800 | 16.43 | 0.07 | 0.40 | 16.456 | 16.549 | 16.413 | 6109 |
| 1710869400 | 16.364 | -0.12 | -0.73 | 16.482 | 16.495 | 16.210999 | 7560 |
| 1710783000 | 16.484 | 0.19 | 1.19 | 16.265999 | 16.6 | 16.265999 | 6039 |
| 1710523800 | 16.29 | 0.07 | 0.43 | 16.29 | 16.29 | 16.29 | 2901 |
| 1710437400 | 16.219999 | -0.19 | -1.18 | 16.43 | 16.53 | 16.203 | 9550 |
| 1710351000 | 16.414 | -0.09 | -0.54 | 16.414 | 16.414 | 16.414 | 3539 |
| 1710264600 | 16.503 | 0.16 | 0.96 | 16.367999 | 16.568 | 16.161999 | 6523 |
| 1710178200 | 16.346 | -0.39 | -2.34 | 16.428 | 16.543 | 16.258 | 11200 |
| 1709919000 | 16.738 | -0.08 | -0.49 | 16.946 | 17.084 | 16.725 | 8992 |
| 1709832600 | 16.821 | 0.24 | 1.45 | 16.568 | 16.851 | 16.523 | 8120 |
| 1709746200 | 16.581 | 0.24 | 1.49 | 16.442 | 16.654 | 16.396999 | 9903 |
| 1709659800 | 16.338 | -0.18 | -1.08 | 16.552 | 16.614999 | 16.297 | 23448 |
| 1709573400 | 16.515999 | 0.13 | 0.80 | 16.533999 | 16.562 | 16.459 | 6646 |
| 1709314200 | 16.385 | 0.25 | 1.52 | 16.193999 | 16.408 | 16.161 | 8583 |
| 1709227800 | 16.14 | 0.15 | 0.94 | 16.142 | 16.165 | 16.109 | 1355 |
| 1709141400 | 15.99 | -0.1 | -0.65 | 16.018 | 16.061 | 15.895 | 4567 |
| 1709055000 | 16.094 | 0.04 | 0.27 | 16.138 | 16.149 | 16.015999 | 17188 |
| 1708968600 | 16.050999 | 0.19 | 1.22 | 15.92 | 16.050999 | 15.913 | 7968 |
| 1708709400 | 15.857 | -0.06 | -0.37 | 15.922 | 16.058 | 15.795 | 8828 |
| 1708623000 | 15.916 | 0.58 | 3.79 | 15.874 | 15.949 | 15.765 | 8900 |
| 1708536600 | 15.335 | -0.08 | -0.49 | 15.392 | 15.431 | 15.278 | 2773 |
| 1708450200 | 15.41 | -0.25 | -1.57 | 15.696 | 15.723 | 15.336 | 3173 |
| 1708363800 | 15.656 | 0.01 | 0.08 | 15.656 | 15.656 | 15.656 | 2253 |
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 Moonshot [OLD] (MOONSHOTUST).](/common/images/company/COIN_MOONSHOTUSD.png){kind=small}
