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 | -2.1617 | -4.30360342425 | 50.23 | 50.52 | 47.87 | 404 | 49.40465865 | SP |
| 4 | -2.8817 | -5.65593719333 | 50.95 | 51.5599 | 47.87 | 351 | 50.10522682 | SP |
| 12 | -2.2898 | -4.54703414148 | 50.3581 | 51.5599 | 47.5588 | 187 | 49.79805088 | SP |
| 26 | 1.1894 | 2.53717557366 | 46.8789 | 52.4469 | 46.8789 | 6594 | 51.16119727 | SP |
| 52 | 2.8511 | 6.30534398415 | 45.2172 | 52.4469 | 44.8653 | 3259 | 51.12315517 | SP |
| 156 | 29.5329 | 159.332412573 | 18.5354 | 52.4469 | 18.5354 | 1091 | 51.05301998 | SP |
| 260 | 29.5329 | 159.332412573 | 18.5354 | 52.4469 | 18.5354 | 650 | 51.05301998 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 48.0683 | -0.46 | -0.95 | 48.53 | 48.53 | 47.87 | 228 |
| 1741217400 | 48.53 | 0.19 | 0.39 | 48.3433 | 48.54 | 47.89 | 309 |
| 1741131000 | 48.3433 | -1.25 | -2.52 | 49.5928 | 49.5928 | 48.02 | 366 |
| 1741044600 | 49.5928 | -0.93 | -1.84 | 50.52 | 50.52 | 49.5928 | 307 |
| 1740785400 | 50.52 | 0.54 | 1.08 | 50.23 | 50.52 | 49.94 | 812 |
| 1740699000 | 49.98 | -0.26 | -0.52 | 50.2399 | 50.56 | 49.98 | 2100 |
| 1740612600 | 50.2399 | -0.05 | -0.10 | 50.292 | 50.292 | 50.2399 | 13 |
| 1740526200 | 50.292 | 0.02 | 0.03 | 50.2761 | 50.292 | 49.96 | 610 |
| 1740439800 | 50.2761 | -0.03 | -0.06 | 50.53 | 50.53 | 50.2761 | 109 |
| 1740180600 | 50.3058 | -0.9 | -1.76 | 51.06 | 51.06 | 50.3058 | 229 |
| 1740094200 | 51.2047 | -0.36 | -0.69 | 51.5599 | 51.5599 | 51.2047 | 0 |
| 1740007800 | 51.5599 | 0.06 | 0.11 | 51.5024 | 51.5599 | 51.37 | 507 |
| 1739921400 | 51.5024 | 0.31 | 0.60 | 51.44 | 51.5024 | 51.44 | 8 |
| 1739575800 | 51.1956 | 0.24 | 0.48 | 50.97 | 51.1956 | 50.97 | 93 |
| 1739489400 | 50.9512 | 0.49 | 0.97 | 50.4609 | 50.9512 | 50.4609 | 579 |
| 1739403000 | 50.4609 | -0.36 | -0.71 | 50.8231 | 50.8231 | 50.4609 | 101 |
| 1739316600 | 50.8231 | 0.22 | 0.43 | 50.69 | 50.8231 | 50.69 | 24 |
| 1739230200 | 50.6052 | 0.24 | 0.48 | 50.88 | 50.88 | 50.6052 | 143 |
| 1738971000 | 50.3624 | -0.32 | -0.63 | 50.95 | 50.95 | 50.3624 | 135 |
| 1738884600 | 50.6811 | 0.09 | 0.18 | 50.94 | 50.94 | 50.6811 | 48 |
| 1738798200 | 50.5887 | 0.27 | 0.53 | 50.5 | 50.5887 | 50.5 | 4 |
| 1738711800 | 50.3234 | 0.18 | 0.35 | 50.23 | 50.3234 | 50.23 | 407 |
| 1738625400 | 50.1479 | -0.36 | -0.71 | 49.97 | 50.1479 | 49.97 | 41 |
| 1738366200 | 50.5057 | -0.5 | -0.97 | 51.12 | 51.12 | 50.49 | 179 |
| 1738279800 | 51.0017 | 0.32 | 0.63 | 50.6817 | 51.0017 | 50.6817 | 0 |
| 1738193400 | 50.6817 | -0.03 | -0.05 | 50.82 | 50.82 | 50.6817 | 9 |
| 1738107000 | 50.7084 | -0.15 | -0.30 | 50.97 | 50.97 | 50.7084 | 20 |
| 1738020600 | 50.8597 | 0.15 | 0.30 | 50.7067 | 50.8597 | 50.7067 | 20 |
| 1737761400 | 50.7067 | 0.31 | 0.62 | 50.6786 | 50.7067 | 50.6786 | 0 |
| 1737675000 | 50.3937 | 0 | 0.00 | 50.3937 | 50.3937 | 50.3937 | 0 |
| 1737588600 | 50.3937 | -0.32 | -0.63 | 50.7131 | 50.7131 | 50.3937 | 324 |
| 1737502200 | 50.7131 | 0.5 | 0.99 | 50.61 | 50.7131 | 50.55 | 419 |
| 1737156600 | 50.2173 | 0.27 | 0.54 | 49.9481 | 50.2173 | 49.9481 | 10 |
| 1737070200 | 49.9481 | 0.08 | 0.17 | 49.8648 | 49.9481 | 49.8648 | 3 |
| 1736983800 | 49.8648 | 0.96 | 1.96 | 48.9062 | 49.8648 | 48.9062 | 7 |
| 1736897400 | 48.9062 | 0.45 | 0.93 | 48.4542 | 48.9062 | 48.4542 | 35 |
| 1736811000 | 48.4542 | 0.54 | 1.13 | 47.9118 | 48.4542 | 47.9118 | 1 |
| 1736551800 | 47.9118 | -0.61 | -1.25 | 48.5206 | 48.5206 | 47.9118 | 26 |
| 1736379000 | 48.5206 | -0.02 | -0.04 | 48.5395 | 48.5395 | 48.5206 | 22 |
| 1736292600 | 48.5395 | -0.14 | -0.30 | 48.6839 | 48.6839 | 48.44 | 100 |
| 1736206200 | 48.6839 | 0.14 | 0.29 | 48.97 | 48.97 | 48.6839 | 23 |
| 1735947000 | 48.543 | 0.5 | 1.05 | 48.0408 | 48.543 | 48.0408 | 4 |
| 1735860600 | 48.0408 | 0.02 | 0.04 | 48.0199 | 48.0408 | 48.0199 | 0 |
| 1735687800 | 48.0199 | 0.07 | 0.15 | 47.9494 | 48.12 | 47.9494 | 1100 |
| 1735601400 | 47.9494 | -0.34 | -0.71 | 47.83 | 47.9494 | 47.83 | 8 |
| 1735342200 | 48.293 | -0.38 | -0.78 | 48.395 | 48.41 | 48.293 | 308 |
| 1735255800 | 48.672 | 0.2 | 0.41 | 48.4728 | 48.672 | 48.4728 | 9 |
| 1735077840 | 48.4728 | 0.35 | 0.73 | 48.1195 | 48.4728 | 48.1195 | 2 |
| 1734996600 | 48.1195 | 0 | 0.01 | 47.91 | 48.1195 | 47.91 | 67 |
| 1734737400 | 48.1163 | 0.56 | 1.17 | 47.5588 | 48.1163 | 47.5588 | 1 |
| 1734651000 | 47.5588 | -0.25 | -0.52 | 48.18 | 48.18 | 47.5588 | 108 |
| 1734564600 | 47.8076 | -1.45 | -2.95 | 49.259 | 49.259 | 47.8076 | 3 |
| 1734478200 | 49.259 | -0.57 | -1.15 | 49.83 | 49.83 | 49.259 | 0 |
| 1734391800 | 49.83 | -0.29 | -0.58 | 50.31 | 50.31 | 49.79 | 111 |
| 1734132600 | 50.1188 | -0.24 | -0.48 | 50.3581 | 50.3581 | 50.1188 | 0 |
| 1734046200 | 50.3581 | -0.33 | -0.65 | 50.77 | 50.77 | 50.3581 | 3 |
| 1733959800 | 50.6863 | 0.06 | 0.12 | 50.6236 | 50.6863 | 50.6236 | 0 |
| 1733873400 | 50.6236 | -0.45 | -0.87 | 51.0697 | 51.0697 | 50.6236 | 0 |
| 1733787000 | 51.0697 | -0.3 | -0.59 | 51.66 | 51.66 | 51.0697 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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 Zombie Inu [OLD] (ZINUETH).](/common/images/company/COIN_ZINUUSD.png){kind=small}
