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 | -0.06 | -1.5 | 4 | 4.08 | 3.92 | 13300 | 4.01338346 | DE |
| 4 | 0.24 | 6.48648648649 | 3.7 | 4.22 | 3.68 | 13079 | 3.99633803 | DE |
| 12 | 0.08 | 2.0725388601 | 3.86 | 4.22 | 3.36 | 13962 | 3.6992562 | DE |
| 26 | 0.38 | 10.6741573034 | 3.56 | 4.22 | 3.36 | 11259 | 3.73597862 | DE |
| 52 | 1.51 | 62.1399176955 | 2.43 | 4.22 | 2.34 | 16767 | 3.33033368 | DE |
| 156 | 1.83 | 86.7298578199 | 2.11 | 4.22 | 1.408 | 15513 | 2.4961022 | DE |
| 260 | 1.94 | 97 | 2 | 4.22 | 1.408 | 21511 | 2.42210975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 4 | 0 | 0.00 | 4 | 4.0599999 | 4 | 14500 |
| 1738083300 | 4 | -0.06 | -1.48 | 4 | 4.0599999 | 3.98 | 12500 |
| 1737996900 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.0599999 | 3.92 | 21000 |
| 1737737700 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 1000 |
| 1737651300 | 3.98 | -0.02 | -0.50 | 4 | 4.08 | 3.94 | 17500 |
| 1737564900 | 4 | 0.06 | 1.52 | 3.96 | 4.12 | 3.96 | 31500 |
| 1737478500 | 3.94 | -0.12 | -2.96 | 4.08 | 4.08 | 3.92 | 5000 |
| 1737392100 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.0599999 | 4.0599999 | 2500 |
| 1737132900 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 1000 |
| 1737046500 | 3.96 | -0.18 | -4.35 | 4.12 | 4.16 | 3.96 | 20500 |
| 1736960100 | 4.14 | -0.02 | -0.48 | 4.22 | 4.22 | 4.14 | 5500 |
| 1736873700 | 4.16 | 0.16 | 4.00 | 3.96 | 4.16 | 3.96 | 25000 |
| 1736787300 | 4 | -0.06 | -1.48 | 4 | 4.0599999 | 3.86 | 11500 |
| 1736528100 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.04 | 3000 |
| 1736441700 | 4.1 | 0.1 | 2.50 | 4.0199999 | 4.14 | 4.0199999 | 24000 |
| 1736355300 | 4 | 0.08 | 2.04 | 3.98 | 4 | 3.94 | 29000 |
| 1736268900 | 3.92 | 0.04 | 1.03 | 3.9 | 4 | 3.9 | 26500 |
| 1736182500 | 3.88 | 0.08 | 2.11 | 3.86 | 3.9 | 3.86 | 2500 |
| 1735923300 | 3.8 | 0.04 | 1.06 | 3.76 | 3.88 | 3.76 | 12000 |
| 1735836900 | 3.76 | 0.08 | 2.17 | 3.7 | 3.76 | 3.68 | 14000 |
| 1735577700 | 3.68 | 0.16 | 4.55 | 3.5 | 3.68 | 3.5 | 27000 |
| 1735318500 | 3.52 | 0.06 | 1.73 | 3.46 | 3.54 | 3.46 | 9000 |
| 1734972900 | 3.46 | -0.08 | -2.26 | 3.5 | 3.52 | 3.46 | 27000 |
| 1734713700 | 3.54 | 0.14 | 4.12 | 3.4 | 3.58 | 3.36 | 16500 |
| 1734627300 | 3.4 | -0.16 | -4.49 | 3.44 | 3.56 | 3.36 | 107000 |
| 1734540900 | 3.56 | 0 | 0.00 | 3.54 | 3.56 | 3.54 | 1500 |
| 1734454500 | 3.56 | -0.14 | -3.78 | 3.7 | 3.7 | 3.5 | 37500 |
| 1734368100 | 3.7 | -0.12 | -3.14 | 3.84 | 3.84 | 3.7 | 21500 |
| 1734108900 | 3.82 | 0.28 | 7.91 | 3.56 | 3.82 | 3.54 | 22500 |
| 1734022500 | 3.54 | 0 | 0.00 | 3.54 | 3.56 | 3.52 | 7500 |
| 1733936100 | 3.54 | 0.04 | 1.14 | 3.44 | 3.54 | 3.4 | 18000 |
| 1733849700 | 3.5 | -0.04 | -1.13 | 3.58 | 3.6 | 3.46 | 18500 |
| 1733763300 | 3.54 | -0.12 | -3.28 | 3.6 | 3.6 | 3.48 | 8000 |
| 1733504100 | 3.66 | 0.1 | 2.81 | 3.6 | 3.66 | 3.6 | 5500 |
| 1733417700 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.56 | 10000 |
| 1733331300 | 3.56 | 0 | 0.00 | 3.5 | 3.62 | 3.5 | 7500 |
| 1733244900 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733158500 | 3.56 | 0.04 | 1.14 | 3.52 | 3.58 | 3.46 | 19500 |
| 1732899300 | 3.52 | -0.02 | -0.56 | 3.54 | 3.56 | 3.5 | 6000 |
| 1732812900 | 3.54 | 0.04 | 1.14 | 3.5 | 3.54 | 3.48 | 5000 |
| 1732726500 | 3.5 | 0.04 | 1.16 | 3.46 | 3.5 | 3.4 | 12500 |
| 1732640100 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.46 | 3000 |
| 1732553700 | 3.5 | -0.12 | -3.31 | 3.62 | 3.64 | 3.5 | 41500 |
| 1732294500 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.6 | 2500 |
| 1732208100 | 3.6 | -0.02 | -0.55 | 3.6 | 3.6 | 3.5 | 13500 |
| 1732121700 | 3.62 | -0.12 | -3.21 | 3.74 | 3.74 | 3.62 | 5500 |
| 1732035300 | 3.74 | -0.06 | -1.58 | 3.7 | 3.74 | 3.68 | 6000 |
| 1731948900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.8 | 3.8 | 1500 |
| 1731689700 | 3.76 | -0.02 | -0.53 | 3.76 | 3.76 | 3.76 | 1500 |
| 1731603300 | 3.78 | -0.02 | -0.53 | 3.82 | 3.82 | 3.74 | 3000 |
| 1731516900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731430500 | 3.8 | 0.02 | 0.53 | 3.78 | 3.8 | 3.78 | 1500 |
| 1731344100 | 3.78 | -0.04 | -1.05 | 3.76 | 3.78 | 3.76 | 8500 |
| 1731084900 | 3.82 | -0.04 | -1.04 | 3.84 | 3.84 | 3.82 | 1500 |
| 1730998500 | 3.86 | -0.08 | -2.03 | 3.86 | 3.86 | 3.86 | 500 |
| 1730912100 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730825700 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730739300 | 3.94 | -0.02 | -0.51 | 3.98 | 3.98 | 3.94 | 3000 |
| 1730480100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730393700 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730307300 | 3.96 | -0.04 | -1.00 | 3.98 | 4.04 | 3.96 | 16500 |
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 The Force Token [ForTube] (FORUSD).](/common/images/company/COIN_FORUSD.png){kind=small}
