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 | -0.32 | -8.10126582278 | 3.95 | 3.96 | 3.63 | 54710 | 3.8301441 | DE |
| 4 | 0.1 | 2.8328611898 | 3.53 | 3.96 | 3.33 | 149123 | 3.6580403 | DE |
| 12 | -0.04 | -1.08991825613 | 3.67 | 4.55 | 3.33 | 144347 | 3.86552059 | DE |
| 26 | -1.27 | -25.9183673469 | 4.9 | 4.92 | 3.33 | 265533 | 3.9564344 | DE |
| 52 | -0.97 | -21.0869565217 | 4.6 | 5.3 | 3.33 | 228594 | 4.27883402 | DE |
| 156 | 1.88 | 107.428571429 | 1.75 | 5.42 | 1.41 | 150829 | 4.1592502 | DE |
| 260 | 2.585 | 247.368421053 | 1.045 | 5.42 | 1.02 | 148685 | 3.90916674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 3.705 | -0.18 | -4.51 | 3.87 | 3.89 | 3.7 | 44961 |
| 1744784100 | 3.88 | 0.04 | 1.04 | 3.88 | 3.92 | 3.8 | 69225 |
| 1744697700 | 3.84 | -0.02 | -0.52 | 3.85 | 3.88 | 3.77 | 47459 |
| 1744611300 | 3.86 | 0.04 | 1.05 | 3.95 | 3.96 | 3.84 | 57194 |
| 1744352100 | 3.82 | 0.13 | 3.52 | 3.7 | 3.86 | 3.64 | 90958 |
| 1744265700 | 3.69 | 0.1 | 2.79 | 3.84 | 3.84 | 3.69 | 826673 |
| 1744179300 | 3.59 | 0.09 | 2.57 | 3.52 | 3.81 | 3.46 | 254509 |
| 1744092900 | 3.5 | 0.01 | 0.29 | 3.48 | 3.62 | 3.43 | 100818 |
| 1744006500 | 3.49 | -0.15 | -4.12 | 3.5 | 3.54 | 3.33 | 177724 |
| 1743743700 | 3.64 | 0.12 | 3.41 | 3.52 | 3.65 | 3.39 | 142876 |
| 1743657300 | 3.52 | -0.29 | -7.49 | 3.83 | 3.83 | 3.51 | 59989 |
| 1743570900 | 3.805 | 0.04 | 0.93 | 3.8 | 3.845 | 3.76 | 302250 |
| 1743484500 | 3.77 | 0.11 | 3.01 | 3.68 | 3.8 | 3.68 | 47439 |
| 1743398100 | 3.66 | 0.02 | 0.55 | 3.67 | 3.72 | 3.61 | 91884 |
| 1743138900 | 3.64 | 0.05 | 1.39 | 3.6 | 3.68 | 3.56 | 58286 |
| 1743052500 | 3.59 | -0.02 | -0.42 | 3.74 | 3.74 | 3.49 | 104298 |
| 1742966100 | 3.605 | 0.06 | 1.55 | 3.58 | 3.63 | 3.55 | 95041 |
| 1742879700 | 3.55 | 0.05 | 1.43 | 3.59 | 3.59 | 3.5 | 67372 |
| 1742793300 | 3.5 | -0.03 | -0.85 | 3.53 | 3.6 | 3.47 | 200619 |
| 1742534100 | 3.53 | -0.05 | -1.26 | 3.54 | 3.61 | 3.51 | 601158 |
| 1742447700 | 3.575 | -0.09 | -2.32 | 3.7 | 3.73 | 3.51 | 688492 |
| 1742361300 | 3.66 | -0.12 | -3.17 | 3.76 | 3.81 | 3.62 | 115440 |
| 1742274900 | 3.78 | -0.01 | -0.26 | 3.85 | 3.89 | 3.77 | 76307 |
| 1742188500 | 3.79 | 0.02 | 0.53 | 3.77 | 3.82 | 3.76 | 96126 |
| 1741929300 | 3.77 | 0.04 | 1.07 | 3.82 | 3.84 | 3.74 | 57329 |
| 1741842900 | 3.73 | 0.03 | 0.81 | 3.78 | 3.825 | 3.7 | 89520 |
| 1741756500 | 3.7 | -0.08 | -1.99 | 3.82 | 3.88 | 3.7 | 107313 |
| 1741670100 | 3.775 | -0.09 | -2.20 | 3.85 | 3.85 | 3.7 | 123834 |
| 1741583700 | 3.86 | -0.07 | -1.78 | 4 | 4 | 3.86 | 77814 |
| 1741324500 | 3.93 | -0.12 | -2.84 | 4.07 | 4.07 | 3.92 | 47970 |
| 1741238100 | 4.045 | 0.13 | 3.19 | 3.92 | 4.08 | 3.92 | 71402 |
| 1741151700 | 3.92 | -0.03 | -0.76 | 3.94 | 3.96 | 3.87 | 95614 |
| 1741065300 | 3.95 | -0.15 | -3.66 | 4.07 | 4.09 | 3.91 | 154406 |
| 1740978900 | 4.1 | -0.06 | -1.44 | 4.2 | 4.21 | 4.08 | 129148 |
| 1740719700 | 4.16 | -0.14 | -3.26 | 4.2699999 | 4.2699999 | 4.11 | 171070 |
| 1740633300 | 4.3 | -0.05 | -1.15 | 4.32 | 4.41 | 4.24 | 271401 |
| 1740546900 | 4.35 | -0.02 | -0.46 | 4.37 | 4.415 | 4.3099999 | 95881 |
| 1740460500 | 4.37 | -0.03 | -0.68 | 4.39 | 4.41 | 4.2699999 | 224950 |
| 1740374100 | 4.4 | 0.18 | 4.27 | 4.33 | 4.55 | 4.3 | 287704 |
| 1740114900 | 4.22 | 0.01 | 0.24 | 4.3 | 4.3 | 4.2 | 47661 |
| 1740028500 | 4.21 | -0.02 | -0.47 | 4.26 | 4.28 | 4.21 | 197722 |
| 1739942100 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.34 | 4.2 | 101406 |
| 1739855700 | 4.2699999 | 0 | 0.00 | 4.37 | 4.37 | 4.22 | 56256 |
| 1739769300 | 4.2699999 | 0.03 | 0.71 | 4.23 | 4.37 | 4.23 | 98017 |
| 1739510100 | 4.24 | -0.05 | -1.05 | 4.34 | 4.39 | 4.23 | 91007 |
| 1739423700 | 4.285 | -0.08 | -1.72 | 4.4 | 4.42 | 4.28 | 51911 |
| 1739337300 | 4.36 | -0.05 | -1.02 | 4.4 | 4.415 | 4.3 | 35775 |
| 1739250900 | 4.405 | 0.02 | 0.34 | 4.48 | 4.48 | 4.28 | 151306 |
| 1739164500 | 4.39 | 0 | 0.00 | 4.41 | 4.5 | 4.29 | 185210 |
| 1738905300 | 4.39 | 0.25 | 5.91 | 4.14 | 4.4 | 4.14 | 184285 |
| 1738818900 | 4.1449999 | -0.02 | -0.36 | 4.17 | 4.17 | 4.11 | 69255 |
| 1738732500 | 4.16 | 0.24 | 6.12 | 3.9 | 4.17 | 3.9 | 125817 |
| 1738646100 | 3.92 | 0.08 | 2.08 | 3.81 | 3.92 | 3.81 | 79835 |
| 1738559700 | 3.84 | -0.01 | -0.26 | 3.83 | 3.87 | 3.8 | 91387 |
| 1738300500 | 3.85 | 0.03 | 0.79 | 3.82 | 3.86 | 3.75 | 32435 |
| 1738214100 | 3.82 | 0.03 | 0.79 | 3.7 | 3.83 | 3.7 | 120357 |
| 1738127700 | 3.79 | 0.12 | 3.13 | 3.67 | 3.79 | 3.65 | 147245 |
| 1738041300 | 3.675 | -0.03 | -0.68 | 3.67 | 3.74 | 3.66 | 84274 |
| 1737695700 | 3.7 | 0.13 | 3.64 | 3.61 | 3.72 | 3.56 | 91497 |
| 1737609300 | 3.57 | -0.01 | -0.28 | 3.57 | 3.65 | 3.55 | 188082 |
| 1737522900 | 3.58 | -0.11 | -2.98 | 3.68 | 3.69 | 3.56 | 850155 |
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 Bodhi [Ethereum] (BOEUSD).](/common/images/company/COIN_BOEUSD.png){kind=small}
