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 | 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 | 1091 | 9 | 0.83 | 1089.5 | 1095.5 | 1087.75 | 5847 |
| 1715877000 | 1082 | 3 | 0.28 | 1081 | 1085.75 | 1076.75 | 5245 |
| 1715790600 | 1079 | 0.75 | 0.07 | 1084 | 1088 | 1071.25 | 1737 |
| 1715704200 | 1078.25 | -4.5 | -0.42 | 1082.5 | 1086 | 1071.5 | 11612 |
| 1715617800 | 1082.75 | -1.75 | -0.16 | 1082 | 1087.5 | 1077.25 | 9192 |
| 1715358600 | 1084.5 | 2.5 | 0.23 | 1089 | 1090.5 | 1075.25 | 1803 |
| 1715272200 | 1082 | -0.25 | -0.02 | 1083 | 1095.25 | 1074 | 8794 |
| 1715185800 | 1082.25 | -0.5 | -0.05 | 1081 | 1084 | 1076.25 | 27 |
| 1715099400 | 1082.75 | 12.5 | 1.17 | 1077.5 | 1088.75 | 1069.25 | 2433 |
| 1714753800 | 1070.25 | 0.5 | 0.05 | 1070.25 | 1070.25 | 1070.25 | 103 |
| 1714667400 | 1069.75 | -3 | -0.28 | 1070.5 | 1074 | 1064.25 | 1976 |
| 1714581000 | 1072.75 | -6.75 | -0.63 | 1077.5 | 1082.75 | 1066 | 6153 |
| 1714494600 | 1079.5 | -10 | -0.92 | 1088.5 | 1091.25 | 1073.5 | 1136 |
| 1714408200 | 1089.5 | -8 | -0.73 | 1090 | 1097.25 | 1088.25 | 1243 |
| 1714149000 | 1097.5 | 10 | 0.92 | 1094 | 1098.25 | 1091.25 | 5945 |
| 1714062600 | 1087.5 | -8.75 | -0.80 | 1089 | 1094 | 1084.5 | 3134 |
| 1713976200 | 1096.25 | 7.25 | 0.67 | 1093.5 | 1100.25 | 1088.75 | 1980 |
| 1713889800 | 1089 | -12 | -1.09 | 1089 | 1089 | 1089 | 217 |
| 1713803400 | 1101 | 5 | 0.46 | 1091 | 1103.75 | 1089 | 815 |
| 1713544200 | 1096 | 9 | 0.83 | 1094 | 1099.5 | 1084.5 | 5258 |
| 1713457800 | 1087 | -8.5 | -0.78 | 1089 | 1091.75 | 1083.5 | 4583 |
| 1713371400 | 1095.5 | 1.5 | 0.14 | 1091.5 | 1098.75 | 1088.5 | 13527 |
| 1713285000 | 1094 | 1.25 | 0.11 | 1096 | 1097.25 | 1084 | 7144 |
| 1713198600 | 1092.75 | -12.25 | -1.11 | 1088 | 1096.5 | 1085.75 | 3509 |
| 1712939400 | 1105 | 23 | 2.13 | 1096 | 1113.75 | 1094.75 | 6309 |
| 1712853000 | 1082 | 0.5 | 0.05 | 1084.5 | 1094.5 | 1078.75 | 1216 |
| 1712766600 | 1081.5 | 7 | 0.65 | 1074.5 | 1088.25 | 1073.75 | 1704 |
| 1712680200 | 1074.5 | -0.5 | -0.05 | 1077 | 1080.5 | 1069.75 | 10401 |
| 1712593800 | 1075 | -3.5 | -0.32 | 1081 | 1083.5 | 1067.25 | 4980 |
| 1712334600 | 1078.5 | 13.25 | 1.24 | 1071.5 | 1081.75 | 1065.75 | 3150 |
| 1712248200 | 1065.25 | 0 | 0.00 | 1067 | 1070 | 1060.25 | 7650 |
| 1712161800 | 1065.25 | 5.75 | 0.54 | 1060 | 1070.25 | 1058.25 | 35901 |
| 1712075400 | 1059.5 | 17 | 1.63 | 1057 | 1065.75 | 1047.5 | 982 |
| 1711647000 | 1042.5 | 11.5 | 1.12 | 1034.5 | 1042.5 | 1030 | 18440 |
| 1711560600 | 1031 | -4.5 | -0.43 | 1029.5 | 1034.25 | 1024.75 | 12581 |
| 1711474200 | 1035.5 | -2 | -0.19 | 1033 | 1040 | 1032.25 | 42361 |
| 1711387800 | 1037.5 | 3 | 0.29 | 1035.5 | 1040 | 1031.5 | 10029 |
| 1711128600 | 1034.5 | 2 | 0.19 | 1035 | 1040 | 1031.75 | 14953 |
| 1711042200 | 1032.5 | 6.5 | 0.63 | 1034.5 | 1037.75 | 1026.25 | 26028 |
| 1710955800 | 1026 | -3.5 | -0.34 | 1029.5 | 1036 | 1021 | 29116 |
| 1710869400 | 1029.5 | -1.5 | -0.15 | 1032 | 1034.25 | 1028.75 | 17615 |
| 1710783000 | 1031 | 3.5 | 0.34 | 1025.5 | 1034.25 | 1025.5 | 22349 |
| 1710523800 | 1027.5 | 6.75 | 0.66 | 1025.5 | 1028.25 | 1018.25 | 18317 |
| 1710437400 | 1020.75 | 5.25 | 0.52 | 1019.5 | 1025.75 | 1015.5 | 8843 |
| 1710351000 | 1015.5 | 5.5 | 0.54 | 1011 | 1018 | 1009.25 | 21918 |
| 1710264600 | 1010 | 2 | 0.20 | 1009.5 | 1014.75 | 1003 | 20040 |
| 1710178200 | 1008 | 12.25 | 1.23 | 1001.5 | 1010.25 | 998.375 | 16431 |
| 1709919000 | 995.75 | -9 | -0.90 | 1005.5 | 1008 | 992.25 | 828 |
| 1709832600 | 1004.75 | 1.25 | 0.12 | 1003 | 1010.5 | 998.75 | 14432 |
| 1709746200 | 1003.5 | 3.38 | 0.34 | 997.25 | 1006.5 | 994.625 | 8326 |
| 1709659800 | 1000.125 | -4.88 | -0.49 | 1002.5 | 1011.5 | 996.75 | 10095 |
| 1709573400 | 1005 | 2 | 0.20 | 1006.5 | 1008.5 | 1001.125 | 26963 |
| 1709314200 | 1003 | 4.75 | 0.48 | 1000.5 | 1009 | 992.625 | 10659 |
| 1709227800 | 998.25 | 2.5 | 0.25 | 997.5 | 1001.25 | 989.625 | 2797 |
| 1709141400 | 995.75 | -0.75 | -0.08 | 994 | 1001.25 | 991.125 | 23446 |
| 1709055000 | 996.5 | 9 | 0.91 | 994 | 999.25 | 991.5 | 3058 |
| 1708968600 | 987.5 | -1.5 | -0.15 | 987.75 | 991.25 | 983.25 | 5199 |
| 1708709400 | 989 | -7.75 | -0.78 | 993.75 | 997.375 | 984.875 | 34099 |
| 1708623000 | 996.75 | -0.75 | -0.08 | 996.75 | 1001.125 | 992.375 | 3057 |
| 1708536600 | 997.5 | 4.25 | 0.43 | 998.25 | 1001.5 | 996.5 | 3020 |
| 1708450200 | 993.25 | -6.5 | -0.65 | 998 | 1004.625 | 991 | 15756 |
| 1708363800 | 999.75 | 0.38 | 0.04 | 994.5 | 1003.25 | 991.875 | 4314 |
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 BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
