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 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 102.15 | 0.33 | 0.32 | 101.83 | 102.15 | 101.8 | 88000 |
| 1744818900 | 101.82 | 0.03 | 0.03 | 101.49 | 101.82 | 101.49 | 93000 |
| 1744732500 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1744646100 | 101.79 | 0.31 | 0.31 | 101.48 | 101.79 | 101.48 | 287000 |
| 1744386900 | 101.48 | -0.02 | -0.02 | 101.35 | 101.48 | 101.3 | 59000 |
| 1744300500 | 101.5 | -0.2 | -0.20 | 101.46 | 101.69 | 101.3 | 393000 |
| 1744214100 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1744127700 | 101.7 | 0.02 | 0.02 | 101.79 | 101.79 | 101.7 | 235000 |
| 1744041300 | 101.68 | -0.42 | -0.41 | 101.87 | 101.87 | 101.68 | 30000 |
| 1743782100 | 102.1 | -0.07 | -0.07 | 102.15 | 102.15 | 101.97 | 1221000 |
| 1743695700 | 102.17 | 0.02 | 0.02 | 102.31 | 102.37 | 102.17 | 1216000 |
| 1743609300 | 102.15 | -0.26 | -0.25 | 102.36 | 102.42 | 102.15 | 2050000 |
| 1743522900 | 102.41 | 0.26 | 0.25 | 102.33 | 102.41 | 102.27 | 406000 |
| 1743436500 | 102.15 | 0.03 | 0.03 | 102.06 | 102.15 | 102.06 | 30000 |
| 1743180900 | 102.12 | 0.07 | 0.07 | 102.04 | 102.17 | 102.04 | 281000 |
| 1743094500 | 102.05 | 0.13 | 0.13 | 101.84 | 102.05 | 101.84 | 595000 |
| 1743008100 | 101.92 | 0.16 | 0.16 | 101.92 | 101.92 | 101.92 | 10000 |
| 1742921700 | 101.76 | -0.14 | -0.14 | 101.85 | 101.96 | 101.76 | 126000 |
| 1742835300 | 101.9 | 0.21 | 0.21 | 101.97 | 101.97 | 101.83 | 100000 |
| 1742576100 | 101.69 | 0.02 | 0.02 | 101.76 | 101.87 | 101.69 | 279000 |
| 1742489700 | 101.67 | 0.05 | 0.05 | 101.67 | 101.67 | 101.67 | 8000 |
| 1742403300 | 101.62 | -0.02 | -0.02 | 101.66 | 101.66 | 101.62 | 18000 |
| 1742316900 | 101.64 | 0.17 | 0.17 | 101.6 | 101.64 | 101.6 | 30000 |
| 1742230500 | 101.47 | 0.13 | 0.13 | 101.25 | 101.53 | 101.25 | 37000 |
| 1741971300 | 101.34 | -0.07 | -0.07 | 101.25 | 101.34 | 101.25 | 34000 |
| 1741884900 | 101.41 | 0.18 | 0.18 | 101.35 | 101.41 | 101.27 | 3243000 |
| 1741798500 | 101.23 | -0.13 | -0.13 | 101.46 | 101.46 | 101.22 | 2093000 |
| 1741712100 | 101.36 | 0.27 | 0.27 | 101.29 | 101.4 | 101.29 | 575000 |
| 1741625700 | 101.09 | -0.03 | -0.03 | 101.09 | 101.12 | 101.09 | 90000 |
| 1741366500 | 101.12 | 0.19 | 0.19 | 100.98 | 101.3 | 100.98 | 805000 |
| 1741280100 | 100.93 | -0.26 | -0.26 | 101.3 | 101.38 | 100.93 | 1627000 |
| 1741193700 | 101.19 | -0.66 | -0.65 | 101.5 | 101.73 | 101.19 | 2206000 |
| 1741107300 | 101.85 | 0.17 | 0.17 | 101.61 | 101.85 | 101.61 | 9778000 |
| 1741020900 | 101.68 | -0.01 | -0.01 | 101.5 | 101.73 | 101.5 | 337000 |
| 1740761700 | 101.69 | 0.09 | 0.09 | 101.63 | 101.69 | 101.52 | 189000 |
| 1740675300 | 101.6 | 0.17 | 0.17 | 101.32 | 101.6 | 101.32 | 1260000 |
| 1740588900 | 101.43 | 0.08 | 0.08 | 101.43 | 101.43 | 101.43 | 20000 |
| 1740502500 | 101.35 | 0.08 | 0.08 | 101.27 | 101.35 | 101.27 | 14000 |
| 1740416100 | 101.27 | -0.11 | -0.11 | 101.25 | 101.27 | 101.22 | 1669000 |
| 1740156900 | 101.38 | 0.13 | 0.13 | 101.25 | 101.38 | 101.24 | 332000 |
| 1740070500 | 101.25 | 0.01 | 0.01 | 101.21 | 101.35 | 101.21 | 623000 |
| 1739984100 | 101.24 | -0.06 | -0.06 | 101.42 | 101.42 | 101.2 | 185000 |
| 1739897700 | 101.3 | 0.01 | 0.01 | 101.25 | 101.46 | 101.24 | 1343000 |
| 1739811300 | 101.29 | -0.11 | -0.11 | 101.21 | 101.38 | 101.21 | 1802000 |
| 1739552100 | 101.4 | -0.13 | -0.13 | 101.58 | 101.58 | 101.4 | 239000 |
| 1739465700 | 101.53 | -0.03 | -0.03 | 101.62 | 101.62 | 101.5 | 110000 |
| 1739379300 | 101.56 | -0.18 | -0.18 | 101.8 | 101.8 | 101.56 | 11000 |
| 1739292900 | 101.74 | -0.32 | -0.31 | 101.85 | 101.85 | 101.74 | 2385000 |
| 1739206500 | 102.06 | 0.18 | 0.18 | 101.87 | 102.06 | 101.87 | 118000 |
| 1738947300 | 101.88 | -0.05 | -0.05 | 101.95 | 101.96 | 101.83 | 193000 |
| 1738860900 | 101.93 | 0.17 | 0.17 | 101.8 | 101.95 | 101.8 | 1515000 |
| 1738774500 | 101.76 | -0.01 | -0.01 | 101.93 | 101.97 | 101.76 | 55000 |
| 1738688100 | 101.77 | -0.2 | -0.20 | 101.8 | 101.8 | 101.76 | 80000 |
| 1738601700 | 101.97 | 0.24 | 0.24 | 101.81 | 101.97 | 101.81 | 20000 |
| 1738342500 | 101.73 | 0.14 | 0.14 | 101.73 | 101.75 | 101.69 | 630000 |
| 1738256100 | 101.59 | 0.12 | 0.12 | 101.53 | 101.6 | 101.43 | 112000 |
| 1738169700 | 101.47 | 0.04 | 0.04 | 101.49 | 101.55 | 101.47 | 315000 |
| 1738083300 | 101.43 | 0.1 | 0.10 | 101.3 | 101.43 | 101.25 | 295000 |
| 1737996900 | 101.33 | 0.08 | 0.08 | 101.26 | 101.43 | 101.26 | 2206000 |
| 1737737700 | 101.25 | -0.15 | -0.15 | 101.25 | 101.37 | 101.25 | 21000 |
| 1737651300 | 101.4 | 0.12 | 0.12 | 101.3 | 101.4 | 101.29 | 536000 |
| 1737564900 | 101.28 | 0 | 0.00 | 101.28 | 101.28 | 101.28 | 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 Bodhi [Ethereum] (BOEUSD).](/common/images/company/COIN_BOEUSD.png){kind=small}
