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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719503700 | 1.391 | -0.13 | -8.49 | 1.555 | 1.565 | 1.214 | 0 |
| 1719417300 | 1.52 | -0.02 | -0.98 | 1.75 | 1.755 | 1.364 | 0 |
| 1719330900 | 1.535 | -0.4 | -20.47 | 1.82 | 1.93 | 1.461 | 0 |
| 1719244500 | 1.93 | 0.45 | 29.97 | 1.449 | 2.035 | 1.448 | 0 |
| 1718985300 | 1.485 | -0.22 | -12.65 | 1.525 | 1.58 | 1.303 | 0 |
| 1718898900 | 1.7 | 0.33 | 23.82 | 1.46 | 1.79 | 1.321 | 0 |
| 1718812500 | 1.373 | -0.32 | -19.00 | 1.695 | 1.78 | 1.341 | 0 |
| 1718726100 | 1.695 | -0.07 | -3.69 | 2.18 | 2.18 | 1.59 | 0 |
| 1718639700 | 1.76 | 0.29 | 19.32 | 1.67 | 1.9 | 1.383 | 0 |
| 1718380500 | 1.475 | -0.77 | -34.15 | 2.52 | 2.54 | 1.038 | 0 |
| 1718294100 | 2.24 | -0.69 | -23.42 | 2.92 | 2.93 | 2.13 | 0 |
| 1718207700 | 2.925 | 0.63 | 27.17 | 2.595 | 2.94 | 2.1349999 | 150 |
| 1718121300 | 2.3 | -1.15 | -33.33 | 3.36 | 3.63 | 2.265 | 0 |
| 1718034900 | 3.45 | -1.97 | -36.35 | 5.2699999 | 5.2699999 | 3.11 | 0 |
| 1717775700 | 5.42 | -0.01 | -0.18 | 5.47 | 5.55 | 5.21 | 0 |
| 1717689300 | 5.43 | 0.02 | 0.37 | 5.59 | 5.64 | 5.12 | 0 |
| 1717602900 | 5.41 | -0.43 | -7.36 | 6.13 | 6.14 | 5.26 | 0 |
| 1717516500 | 5.84 | -0.65 | -10.02 | 6.37 | 6.39 | 5.68 | 0 |
| 1717430100 | 6.49 | -0.36 | -5.26 | 7.07 | 7.07 | 6.36 | 0 |
| 1717170900 | 6.85 | -0.04 | -0.58 | 6.9 | 6.95 | 6.77 | 0 |
| 1717084500 | 6.89 | 0.35 | 5.35 | 6.36 | 6.89 | 6.29 | 0 |
| 1716998100 | 6.54 | -0.16 | -2.39 | 6.67 | 6.71 | 6.32 | 0 |
| 1716911700 | 6.7 | 0.3 | 4.69 | 6.51 | 6.7 | 6.36 | 0 |
| 1716825300 | 6.4 | 0.27 | 4.40 | 5.91 | 6.4 | 5.91 | 0 |
| 1716566100 | 6.13 | -0.13 | -2.08 | 5.82 | 6.15 | 5.82 | 0 |
| 1716479700 | 6.26 | 0.14 | 2.29 | 6.16 | 6.37 | 6.12 | 0 |
| 1716393300 | 6.12 | -0.05 | -0.81 | 6.2699999 | 6.41 | 6.1 | 0 |
| 1716306900 | 6.17 | -0.56 | -8.32 | 6.69 | 6.71 | 5.7699999 | 0 |
| 1716220500 | 6.73 | 0.66 | 10.87 | 6.3099999 | 6.74 | 6.19 | 0 |
| 1715961300 | 6.07 | -0.03 | -0.49 | 5.96 | 6.16 | 5.89 | 0 |
| 1715874900 | 6.1 | -0.25 | -3.94 | 6.39 | 6.39 | 5.99 | 0 |
| 1715788500 | 6.35 | 0.23 | 3.76 | 6.25 | 6.5599999 | 6.01 | 0 |
| 1715702100 | 6.12 | 1.03 | 20.24 | 5.83 | 6.32 | 5.66 | 0 |
| 1715615700 | 5.09 | 0.37 | 7.84 | 4.9 | 5.53 | 4.89 | 0 |
| 1715356500 | 4.72 | 0.62 | 15.12 | 4.3099999 | 4.87 | 4.3099999 | 0 |
| 1715270100 | 4.1 | 0.24 | 6.22 | 3.84 | 4.13 | 3.79 | 0 |
| 1715183700 | 3.86 | 0.18 | 4.89 | 3.76 | 3.93 | 3.58 | 0 |
| 1715097300 | 3.68 | 0.55 | 17.57 | 3.2599999 | 3.75 | 3.2599999 | 0 |
| 1715010900 | 3.13 | -0.16 | -4.86 | 3.57 | 3.57 | 2.685 | 0 |
| 1714751700 | 3.29 | -1.46 | -30.74 | 5.93 | 6.23 | 3.05 | 0 |
| 1714665300 | 4.75 | 0.43 | 9.95 | 4.29 | 5.04 | 4.29 | 37 |
| 1714492500 | 4.32 | -0.22 | -4.85 | 4.58 | 4.59 | 4.2699999 | 0 |
| 1714406100 | 4.54 | 0.3 | 7.08 | 4.47 | 4.68 | 4.43 | 0 |
| 1714146900 | 4.24 | 0.15 | 3.67 | 4.43 | 4.45 | 4.23 | 0 |
| 1714060500 | 4.09 | -0.05 | -1.21 | 4.35 | 4.61 | 3.82 | 0 |
| 1713974100 | 4.14 | -0.25 | -5.69 | 4.55 | 4.55 | 4.0199999 | 37 |
| 1713887700 | 4.39 | 0.38 | 9.48 | 4.22 | 4.42 | 4.14 | 0 |
| 1713801300 | 4.01 | 0.29 | 7.80 | 3.9 | 4.0599999 | 3.79 | 0 |
| 1713542100 | 3.72 | 0.09 | 2.48 | 3.45 | 3.81 | 3.32 | 0 |
| 1713455700 | 3.63 | 0.39 | 12.04 | 3.2799999 | 3.65 | 3.27 | 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 LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
