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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1.124 | 0.11 | 10.30 | 1.034 | 1.1259999 | 1.034 | 0 |
| 1741020900 | 1.0189999 | -0.09 | -8.36 | 1.086 | 1.105 | 0.997 | 0 |
| 1740761700 | 1.112 | 0.01 | 0.45 | 1.143 | 1.147 | 1.108 | 0 |
| 1740675300 | 1.107 | 0.04 | 3.65 | 1.088 | 1.124 | 1.085 | 0 |
| 1740588900 | 1.068 | -0.06 | -5.32 | 1.096 | 1.108 | 1.064 | 0 |
| 1740502500 | 1.1279999 | 0 | 0.36 | 1.1379999 | 1.145 | 1.103 | 0 |
| 1740416100 | 1.124 | -0.03 | -2.18 | 1.115 | 1.148 | 1.109 | 0 |
| 1740156900 | 1.149 | 0.01 | 1.06 | 1.1339999 | 1.153 | 1.129 | 350 |
| 1740070500 | 1.137 | 0.01 | 1.25 | 1.117 | 1.141 | 1.102 | 0 |
| 1739984100 | 1.123 | 0.06 | 5.74 | 1.062 | 1.123 | 1.053 | 1050 |
| 1739897700 | 1.062 | -0.01 | -0.84 | 1.062 | 1.081 | 1.06 | 300 |
| 1739811300 | 1.071 | -0.05 | -4.03 | 1.109 | 1.11 | 1.07 | 4600 |
| 1739552100 | 1.116 | 0.02 | 1.64 | 1.114 | 1.118 | 1.099 | 0 |
| 1739465700 | 1.098 | -0.08 | -6.39 | 1.135 | 1.145 | 1.096 | 0 |
| 1739379300 | 1.173 | -0.02 | -1.35 | 1.18 | 1.197 | 1.168 | 300 |
| 1739292900 | 1.189 | -0.02 | -1.41 | 1.211 | 1.213 | 1.188 | 0 |
| 1739206500 | 1.206 | -0.03 | -2.11 | 1.229 | 1.23 | 1.204 | 0 |
| 1738947300 | 1.232 | 0.02 | 1.90 | 1.208 | 1.232 | 1.204 | 0 |
| 1738860900 | 1.209 | -0.06 | -5.03 | 1.25 | 1.25 | 1.209 | 0 |
| 1738774500 | 1.273 | -0.01 | -0.39 | 1.297 | 1.3 | 1.273 | 0 |
| 1738688100 | 1.278 | -0.02 | -1.46 | 1.292 | 1.315 | 1.278 | 0 |
| 1738601700 | 1.297 | 0.05 | 4.34 | 1.324 | 1.324 | 1.29 | 0 |
| 1738342500 | 1.243 | 0 | 0.16 | 1.24 | 1.247 | 1.229 | 600 |
| 1738256100 | 1.241 | -0.02 | -1.43 | 1.256 | 1.258 | 1.241 | 0 |
| 1738169700 | 1.2589999 | -0.04 | -2.70 | 1.279 | 1.284 | 1.2509999 | 0 |
| 1738083300 | 1.294 | -0.03 | -1.97 | 1.304 | 1.316 | 1.285 | 0 |
| 1737996900 | 1.32 | 0.02 | 1.54 | 1.333 | 1.355 | 1.31 | 0 |
| 1737737700 | 1.3 | 0.01 | 0.46 | 1.282 | 1.306 | 1.277 | 0 |
| 1737651300 | 1.294 | -0.03 | -2.27 | 1.325 | 1.325 | 1.294 | 0 |
| 1737564900 | 1.324 | -0.04 | -3.07 | 1.35 | 1.35 | 1.31 | 8400 |
| 1737478500 | 1.366 | -0.01 | -0.51 | 1.389 | 1.389 | 1.366 | 350 |
| 1737392100 | 1.373 | -0.02 | -1.44 | 1.395 | 1.395 | 1.363 | 0 |
| 1737132900 | 1.393 | -0.06 | -3.93 | 1.44 | 1.44 | 1.3879999 | 8600 |
| 1737046500 | 1.45 | 0 | 0.00 | 1.452 | 1.459 | 1.435 | 0 |
| 1736960100 | 1.45 | -0.08 | -4.92 | 1.52 | 1.52 | 1.449 | 0 |
| 1736873700 | 1.525 | -0.03 | -1.93 | 1.535 | 1.54 | 1.51 | 0 |
| 1736787300 | 1.555 | 0.02 | 1.30 | 1.545 | 1.58 | 1.545 | 0 |
| 1736528100 | 1.535 | 0.02 | 1.32 | 1.52 | 1.54 | 1.499 | 500 |
| 1736441700 | 1.5149999 | 0 | 0.00 | 1.5149999 | 1.525 | 1.51 | 0 |
| 1736355300 | 1.5149999 | 0 | 0.00 | 1.52 | 1.53 | 1.481 | 0 |
| 1736268900 | 1.5149999 | -0.03 | -1.62 | 1.56 | 1.56 | 1.5 | 0 |
| 1736182500 | 1.54 | -0.07 | -4.35 | 1.59 | 1.605 | 1.54 | 0 |
| 1735923300 | 1.61 | 0.02 | 1.26 | 1.59 | 1.615 | 1.58 | 0 |
| 1735836900 | 1.59 | -0.04 | -2.15 | 1.6 | 1.625 | 1.58 | 0 |
| 1735577700 | 1.625 | 0.02 | 1.56 | 1.605 | 1.6399999 | 1.59 | 0 |
| 1735318500 | 1.6 | -0.02 | -1.23 | 1.625 | 1.635 | 1.59 | 0 |
| 1734972900 | 1.62 | 0.02 | 1.25 | 1.605 | 1.6299999 | 1.605 | 0 |
| 1734713700 | 1.6 | 0.02 | 0.95 | 1.615 | 1.665 | 1.6 | 0 |
| 1734627300 | 1.585 | 0.06 | 3.93 | 1.585 | 1.59 | 1.56 | 0 |
| 1734540900 | 1.525 | 0 | 0.00 | 1.53 | 1.53 | 1.51 | 0 |
| 1734454500 | 1.525 | 0.01 | 0.99 | 1.52 | 1.525 | 1.5049999 | 0 |
| 1734368100 | 1.51 | 0.01 | 0.80 | 1.496 | 1.5149999 | 1.495 | 0 |
| 1734108900 | 1.498 | 0.01 | 0.74 | 1.49 | 1.5 | 1.466 | 0 |
| 1734022500 | 1.487 | -0.01 | -0.34 | 1.498 | 1.498 | 1.485 | 0 |
| 1733936100 | 1.492 | -0.01 | -0.86 | 1.5049999 | 1.5149999 | 1.491 | 0 |
| 1733849700 | 1.5049999 | 0 | 0.33 | 1.5149999 | 1.5149999 | 1.495 | 0 |
| 1733763300 | 1.5 | 0.01 | 0.40 | 1.498 | 1.51 | 1.478 | 0 |
| 1733504100 | 1.494 | -0.01 | -0.40 | 1.5 | 1.5049999 | 1.487 | 200 |
| 1733417700 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.499 | 0 |
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 Syntropy [NOIA Token] (NOIAETH).](/common/images/company/COIN_NOIAUSD.png){kind=small}
