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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 14.13351 | -0.04 | -0.26 | 14.13986 | 14.22556 | 14.06685 | 0 |
| 1718917200 | 14.16977 | 0.2 | 1.47 | 13.98753 | 14.19757 | 13.98135 | 0 |
| 1718744400 | 13.96483 | -0.04 | -0.25 | 13.97412 | 14.02679 | 13.90596 | 0 |
| 1718658000 | 14.00015 | 0.21 | 1.52 | 13.90137 | 14.00614 | 13.87742 | 0 |
| 1718398800 | 13.79011 | 0.14 | 1.05 | 13.69017 | 13.79011 | 13.68135 | 0 |
| 1718312400 | 13.64652 | -0.14 | -1.01 | 13.83011 | 13.83967 | 13.63516 | 0 |
| 1718226000 | 13.7851 | 0.02 | 0.17 | 13.70105 | 13.8656 | 13.69336 | 0 |
| 1718139600 | 13.7611 | 0.1 | 0.75 | 13.6706 | 13.7611 | 13.61897 | 0 |
| 1718053200 | 13.65821 | -0.07 | -0.53 | 13.68217 | 13.77098 | 13.61614 | 0 |
| 1717794000 | 13.73046 | 0.23 | 1.72 | 13.5702 | 13.78106 | 13.55614 | 0 |
| 1717707600 | 13.49805 | -0.25 | -1.79 | 13.69089 | 13.73472 | 13.44545 | 0 |
| 1717621200 | 13.74443 | 0 | 0.02 | 13.66287 | 13.77356 | 13.59005 | 0 |
| 1717534800 | 13.74236 | 0.07 | 0.52 | 13.64714 | 13.76833 | 13.6154 | 0 |
| 1717448400 | 13.6711 | 0.22 | 1.66 | 13.58747 | 13.6934 | 13.50663 | 0 |
| 1717189200 | 13.44765 | 0.07 | 0.49 | 13.28449 | 13.46148 | 13.22918 | 0 |
| 1717102800 | 13.38208 | 0.05 | 0.36 | 13.34089 | 13.40954 | 13.27 | 0 |
| 1717016400 | 13.33344 | 0.16 | 1.24 | 13.20495 | 13.33344 | 13.17282 | 0 |
| 1716930000 | 13.17073 | 0.2 | 1.52 | 12.99151 | 13.1993 | 12.98113 | 0 |
| 1716584400 | 12.97362 | -0.09 | -0.69 | 13.07898 | 13.08161 | 12.93412 | 0 |
| 1716498000 | 13.06381 | 0.08 | 0.60 | 13.03256 | 13.08985 | 12.86069 | 0 |
| 1716411600 | 12.98647 | -0.11 | -0.83 | 13.04997 | 13.11348 | 12.94413 | 0 |
| 1716325200 | 13.09548 | 0.14 | 1.06 | 13.07471 | 13.14741 | 13.02279 | 0 |
| 1716238800 | 12.95849 | -0.21 | -1.58 | 13.17566 | 13.17566 | 12.93168 | 0 |
| 1715979600 | 13.16713 | -0.14 | -1.03 | 13.148 | 13.26552 | 13.13433 | 0 |
| 1715893200 | 13.3046 | -0.03 | -0.23 | 13.34303 | 13.36499 | 13.25793 | 0 |
| 1715806800 | 13.33556 | 0.03 | 0.26 | 13.2561 | 13.36845 | 13.11909 | 0 |
| 1715720400 | 13.30082 | 0.07 | 0.51 | 13.3144 | 13.4231 | 13.27364 | 0 |
| 1715634000 | 13.23364 | -0.03 | -0.20 | 13.26898 | 13.33151 | 13.16025 | 0 |
| 1715374800 | 13.26052 | -0.11 | -0.83 | 13.34626 | 13.4154 | 13.21904 | 0 |
| 1715288400 | 13.37186 | 0.2 | 1.48 | 13.13604 | 13.3933 | 13.0878 | 0 |
| 1715202000 | 13.1765 | 0.2 | 1.54 | 13.0075 | 13.1791 | 12.95029 | 0 |
| 1715115600 | 12.97694 | 0.05 | 0.36 | 12.91736 | 13.02875 | 12.86297 | 0 |
| 1715029200 | 12.93057 | -0.38 | -2.84 | 13.37124 | 13.39588 | 12.91141 | 0 |
| 1714770000 | 13.30805 | -0.19 | -1.41 | 13.35584 | 13.44297 | 13.30243 | 0 |
| 1714683600 | 13.49805 | -0.34 | -2.44 | 13.7224 | 13.72535 | 13.45082 | 0 |
| 1714597200 | 13.83571 | -0.06 | -0.42 | 13.96123 | 13.98513 | 13.80582 | 0 |
| 1714510800 | 13.89372 | 0.22 | 1.58 | 13.73458 | 13.95159 | 13.66803 | 0 |
| 1714424400 | 13.67757 | -0.06 | -0.44 | 13.71256 | 13.76212 | 13.58427 | 0 |
| 1714165200 | 13.73854 | 0.04 | 0.31 | 13.71531 | 13.78498 | 13.7008 | 0 |
| 1714078800 | 13.69589 | 0.03 | 0.18 | 13.75088 | 13.84638 | 13.65827 | 0 |
| 1713992400 | 13.67074 | 0.01 | 0.06 | 13.67074 | 13.70254 | 13.55799 | 0 |
| 1713906000 | 13.6629 | -0.07 | -0.47 | 13.67457 | 13.77085 | 13.65122 | 0 |
| 1713819600 | 13.72793 | -0.13 | -0.97 | 13.91806 | 13.92994 | 13.66555 | 0 |
| 1713560400 | 13.86172 | -0.19 | -1.38 | 13.99628 | 14.06356 | 13.82502 | 0 |
| 1713474000 | 14.05538 | 0.18 | 1.28 | 13.90347 | 14.05836 | 13.90049 | 0 |
| 1713387600 | 13.87764 | -0.04 | -0.31 | 13.95865 | 13.95865 | 13.81164 | 0 |
| 1713301200 | 13.9206 | 0.15 | 1.06 | 13.79423 | 13.94411 | 13.7619 | 0 |
| 1713214800 | 13.77464 | 0.17 | 1.22 | 13.65716 | 13.81189 | 13.60844 | 0 |
| 1712955600 | 13.60835 | -0.16 | -1.19 | 13.77861 | 13.79916 | 13.53203 | 0 |
| 1712869200 | 13.77187 | 0.08 | 0.55 | 13.72583 | 13.86805 | 13.70834 | 0 |
| 1712782800 | 13.6965 | 0.1 | 0.72 | 13.56263 | 13.72063 | 13.52586 | 0 |
| 1712696400 | 13.59904 | 0.09 | 0.68 | 13.50284 | 13.61327 | 13.4778 | 0 |
| 1712610000 | 13.5077 | 0.04 | 0.30 | 13.47481 | 13.51791 | 13.37955 | 0 |
| 1712350800 | 13.4678 | -0.05 | -0.37 | 13.57951 | 13.60243 | 13.39905 | 0 |
| 1712264400 | 13.51739 | 0.03 | 0.21 | 13.46889 | 13.63152 | 13.46033 | 0 |
| 1712178000 | 13.4897 | -0.1 | -0.71 | 13.55624 | 13.65171 | 13.44052 | 0 |
| 1712091600 | 13.58608 | 0.13 | 0.98 | 13.48398 | 13.61727 | 13.29398 | 0 |
| 1712005200 | 13.45363 | 0.07 | 0.54 | 13.28801 | 13.49854 | 13.28801 | 0 |
| 1711659600 | 13.38123 | 0.01 | 0.08 | 13.42046 | 13.53534 | 13.29998 | 0 |
| 1711573200 | 13.37081 | 0.09 | 0.66 | 13.35141 | 13.39575 | 13.3043 | 0 |
| 1711486800 | 13.2831 | 0.09 | 0.65 | 13.27492 | 13.29127 | 13.19319 | 0 |
| 1711400400 | 13.19725 | -0.17 | -1.27 | 13.32608 | 13.37649 | 13.17204 | 0 |
| 1711141200 | 13.36755 | 0.24 | 1.83 | 13.30518 | 13.39467 | 13.25908 | 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}
