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 |
|---|---|---|---|---|---|---|---|
| 1718382600 | 4.47675 | -0 | -0.08 | 4.47675 | 4.47675 | 4.47675 | 2346 |
| 1718296200 | 4.4805 | -0.05 | -1.16 | 4.4805 | 4.4805 | 4.4805 | 206 |
| 1718209800 | 4.53325 | 0.04 | 0.92 | 4.53325 | 4.53325 | 4.53325 | 763 |
| 1718123400 | 4.49175 | -0.05 | -1.02 | 4.49175 | 4.49175 | 4.49175 | 5413 |
| 1718037000 | 4.538 | -0.03 | -0.62 | 4.532 | 4.54725 | 4.523 | 5461 |
| 1717777800 | 4.5664999 | -0.01 | -0.13 | 4.5664999 | 4.5664999 | 4.5664999 | 310 |
| 1717691400 | 4.57225 | -0 | -0.08 | 4.57225 | 4.57225 | 4.57225 | 1746 |
| 1717605000 | 4.57575 | 0.04 | 0.79 | 4.5615 | 4.57625 | 4.55075 | 5605 |
| 1717518600 | 4.54 | -0.06 | -1.21 | 4.5235 | 4.5435 | 4.5235 | 3438 |
| 1717432200 | 4.5955 | 0.03 | 0.63 | 4.5955 | 4.5955 | 4.5955 | 961 |
| 1717173000 | 4.56675 | 0 | 0.03 | 4.56675 | 4.56675 | 4.56675 | 3737 |
| 1717086600 | 4.56525 | 0.02 | 0.41 | 4.56525 | 4.56525 | 4.56525 | 734 |
| 1717000200 | 4.5465 | -0.05 | -1.02 | 4.5465 | 4.5465 | 4.5465 | 1030 |
| 1716913800 | 4.59325 | -0.01 | -0.11 | 4.59325 | 4.59325 | 4.59325 | 4385 |
| 1716568200 | 4.5984999 | 0.01 | 0.32 | 4.5984999 | 4.5984999 | 4.5984999 | 1005 |
| 1716481800 | 4.584 | -0.03 | -0.61 | 4.584 | 4.584 | 4.584 | 1042 |
| 1716395400 | 4.61225 | -0.04 | -0.92 | 4.61225 | 4.61225 | 4.61225 | 3078 |
| 1716309000 | 4.65525 | -0.04 | -0.91 | 4.65525 | 4.65525 | 4.65525 | 2288 |
| 1716222600 | 4.698 | 0.03 | 0.69 | 4.698 | 4.698 | 4.698 | 1218 |
| 1715963400 | 4.666 | -0.03 | -0.71 | 4.666 | 4.666 | 4.666 | 4061 |
| 1715877000 | 4.6994999 | 0.01 | 0.28 | 4.7085 | 4.7242499 | 4.68875 | 4355 |
| 1715790600 | 4.68625 | 0.01 | 0.24 | 4.6775 | 4.69025 | 4.665 | 5828 |
| 1715704200 | 4.67525 | 0.02 | 0.43 | 4.6445 | 4.6785 | 4.6255 | 6839 |
| 1715617800 | 4.65525 | 0 | 0.01 | 4.65525 | 4.65525 | 4.65525 | 2039 |
| 1715358600 | 4.65475 | -0.01 | -0.22 | 4.639 | 4.6565 | 4.639 | 4290 |
| 1715272200 | 4.665 | 0.02 | 0.52 | 4.6475 | 4.66575 | 4.6475 | 9269 |
| 1715185800 | 4.641 | -0.03 | -0.62 | 4.628 | 4.641 | 4.628 | 3117 |
| 1715099400 | 4.6697499 | 0.09 | 2.03 | 4.6485 | 4.67525 | 4.6485 | 3867 |
| 1714753800 | 4.57675 | 0.04 | 0.98 | 4.546 | 4.59625 | 4.5315 | 10058 |
| 1714667400 | 4.5325 | 0.05 | 1.22 | 4.5155 | 4.53275 | 4.496 | 4508 |
| 1714581000 | 4.47775 | -0.03 | -0.72 | 4.47775 | 4.47775 | 4.47775 | 1546 |
| 1714494600 | 4.51 | -0.06 | -1.24 | 4.51 | 4.51 | 4.51 | 1426 |
| 1714408200 | 4.5664999 | 0.01 | 0.20 | 4.558 | 4.56875 | 4.55725 | 4090 |
| 1714149000 | 4.5575 | 0.03 | 0.67 | 4.5345 | 4.566 | 4.4887499 | 2787 |
| 1714062600 | 4.52725 | -0.02 | -0.52 | 4.52725 | 4.52725 | 4.52725 | 1148 |
| 1713976200 | 4.55075 | -0.01 | -0.20 | 4.5715 | 4.5824999 | 4.5447499 | 7828 |
| 1713889800 | 4.5599999 | 0.03 | 0.77 | 4.5599999 | 4.5599999 | 4.5599999 | 2910 |
| 1713803400 | 4.52525 | 0.02 | 0.42 | 4.52525 | 4.52525 | 4.52525 | 722 |
| 1713544200 | 4.5065 | 0.01 | 0.33 | 4.5065 | 4.5065 | 4.5065 | 0 |
| 1713457800 | 4.49175 | 0.03 | 0.79 | 4.49175 | 4.49175 | 4.49175 | 0 |
| 1713371400 | 4.45675 | 0 | 0.00 | 4.45675 | 4.45675 | 4.45675 | 10 |
| 1713285000 | 4.45675 | -0.06 | -1.30 | 4.45675 | 4.45675 | 4.45675 | 0 |
| 1713198600 | 4.5155 | -0.05 | -1.19 | 4.5155 | 4.5155 | 4.5155 | 0 |
| 1712939400 | 4.56975 | -0.02 | -0.40 | 4.56975 | 4.56975 | 4.56975 | 0 |
| 1712853000 | 4.588 | -0.02 | -0.49 | 4.588 | 4.588 | 4.588 | 0 |
| 1712766600 | 4.6105 | 0.01 | 0.15 | 4.6105 | 4.6105 | 4.6105 | 868 |
| 1712680200 | 4.60375 | -0.03 | -0.54 | 4.60375 | 4.60375 | 4.60375 | 0 |
| 1712593800 | 4.62875 | 0.02 | 0.42 | 4.609 | 4.6297499 | 4.609 | 1500 |
| 1712334600 | 4.6095 | -0.04 | -0.89 | 4.6095 | 4.6095 | 4.6095 | 2 |
| 1712248200 | 4.65075 | 0.01 | 0.25 | 4.658 | 4.658 | 4.64125 | 947 |
| 1712161800 | 4.63925 | 0.02 | 0.40 | 4.63925 | 4.63925 | 4.63925 | 2888 |
| 1712075400 | 4.62075 | -0.08 | -1.60 | 4.6914999 | 4.7009999 | 4.61175 | 1009 |
| 1711647000 | 4.696 | 0.01 | 0.19 | 4.696 | 4.696 | 4.696 | 2216 |
| 1711560600 | 4.687 | 0.01 | 0.15 | 4.687 | 4.687 | 4.687 | 396 |
| 1711474200 | 4.67975 | 0.03 | 0.61 | 4.67975 | 4.67975 | 4.67975 | 93 |
| 1711387800 | 4.6515 | -0.03 | -0.71 | 4.662 | 4.662 | 4.63275 | 2710 |
| 1711128600 | 4.68475 | -0.04 | -0.86 | 4.68 | 4.692 | 4.68 | 1535 |
| 1711042200 | 4.7255 | 0.07 | 1.58 | 4.7255 | 4.7255 | 4.7255 | 5 |
| 1710955800 | 4.652 | 0.04 | 0.77 | 4.652 | 4.652 | 4.652 | 357 |
| 1710869400 | 4.61625 | -0.02 | -0.36 | 4.61625 | 4.61625 | 4.61625 | 276 |
| 1710783000 | 4.63275 | 0.01 | 0.17 | 4.63275 | 4.63275 | 4.63275 | 3968 |
| 1710523800 | 4.62475 | -0.01 | -0.21 | 4.62475 | 4.62475 | 4.62475 | 1234 |
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 LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
