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 | 0.115 | 2.76774969916 | 4.155 | 4.27 | 4.155 | 22104 | 4.21093531 | DE |
| 4 | 0.04 | 0.945626477541 | 4.23 | 4.27 | 4.11 | 21184 | 4.18006959 | DE |
| 12 | -0.23 | -5.11111111111 | 4.5 | 4.57 | 4.1 | 29961 | 4.24385393 | DE |
| 26 | -0.57 | -11.7768595041 | 4.84 | 5.06 | 4 | 39745 | 4.40139151 | DE |
| 52 | 0.535 | 14.3239625167 | 3.735 | 5.59 | 3.45 | 50841 | 4.51426749 | DE |
| 156 | -2.81 | -39.6892655367 | 7.08 | 8.19 | 3.16 | 68344 | 4.64706368 | DE |
| 260 | -4.63 | -52.0224719101 | 8.9 | 9.58 | 3.16 | 73388 | 5.52369133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 4.2699999 | 0.01 | 0.23 | 4.215 | 4.2699999 | 4.215 | 14118 |
| 1739813400 | 4.26 | 0.04 | 0.95 | 4.215 | 4.26 | 4.21 | 22249 |
| 1739554200 | 4.22 | 0.05 | 1.20 | 4.165 | 4.22 | 4.155 | 45272 |
| 1739467800 | 4.17 | -0.02 | -0.48 | 4.22 | 4.22 | 4.155 | 12122 |
| 1739381400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1739295000 | 4.19 | -0.01 | -0.24 | 4.155 | 4.19 | 4.155 | 16500 |
| 1739208600 | 4.2 | 0.04 | 0.84 | 4.15 | 4.2 | 4.15 | 10975 |
| 1738949400 | 4.165 | -0.01 | -0.12 | 4.17 | 4.195 | 4.15 | 23593 |
| 1738863000 | 4.17 | 0.01 | 0.36 | 4.155 | 4.2 | 4.15 | 21037 |
| 1738776600 | 4.155 | -0.01 | -0.24 | 4.15 | 4.165 | 4.15 | 52180 |
| 1738690200 | 4.165 | 0.05 | 1.22 | 4.135 | 4.195 | 4.125 | 30532 |
| 1738603800 | 4.115 | -0.08 | -1.79 | 4.18 | 4.19 | 4.11 | 41180 |
| 1738344600 | 4.19 | -0.01 | -0.24 | 4.21 | 4.245 | 4.19 | 9119 |
| 1738258200 | 4.2 | 0.03 | 0.72 | 4.23 | 4.24 | 4.175 | 10417 |
| 1738171800 | 4.17 | -0.02 | -0.48 | 4.195 | 4.23 | 4.17 | 14714 |
| 1738085400 | 4.19 | -0.02 | -0.36 | 4.19 | 4.215 | 4.19 | 12520 |
| 1737999000 | 4.205 | 0 | 0.12 | 4.2 | 4.205 | 4.175 | 17804 |
| 1737739800 | 4.2 | 0.04 | 1.08 | 4.235 | 4.235 | 4.13 | 22235 |
| 1737653400 | 4.155 | -0.03 | -0.60 | 4.18 | 4.1849999 | 4.115 | 49158 |
| 1737567000 | 4.18 | -0.08 | -1.88 | 4.2 | 4.225 | 4.17 | 5984 |
| 1737480600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737394200 | 4.26 | -0.01 | -0.23 | 4.25 | 4.2699999 | 4.21 | 10652 |
| 1737135000 | 4.2699999 | 0.09 | 2.03 | 4.16 | 4.2699999 | 4.16 | 44588 |
| 1737048600 | 4.1849999 | 0.02 | 0.60 | 4.16 | 4.205 | 4.13 | 42427 |
| 1736962200 | 4.16 | -0.02 | -0.36 | 4.225 | 4.235 | 4.15 | 353539 |
| 1736875800 | 4.175 | -0.03 | -0.60 | 4.2 | 4.24 | 4.155 | 23401 |
| 1736789400 | 4.2 | -0.06 | -1.29 | 4.23 | 4.235 | 4.19 | 17585 |
| 1736530200 | 4.255 | 0 | 0.12 | 4.2699999 | 4.2699999 | 4.225 | 7782 |
| 1736443800 | 4.25 | -0.08 | -1.73 | 4.325 | 4.325 | 4.22 | 15613 |
| 1736357400 | 4.325 | 0.02 | 0.35 | 4.34 | 4.34 | 4.25 | 12345 |
| 1736271000 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.36 | 4.26 | 28204 |
| 1736184600 | 4.26 | -0.06 | -1.39 | 4.35 | 4.35 | 4.26 | 28705 |
| 1735925400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.255 | 21828 |
| 1735839000 | 4.32 | 0.17 | 3.97 | 4.205 | 4.33 | 4.2 | 45556 |
| 1735666200 | 4.155 | -0.05 | -1.19 | 4.105 | 4.23 | 4.1 | 33215 |
| 1735579800 | 4.205 | -0.07 | -1.52 | 4.22 | 4.25 | 4.2 | 34162 |
| 1735320600 | 4.2699999 | -0.05 | -1.04 | 4.35 | 4.35 | 4.25 | 41013 |
| 1735061400 | 4.315 | -0.02 | -0.35 | 4.25 | 4.32 | 4.25 | 13226 |
| 1734975000 | 4.33 | 0.05 | 1.17 | 4.3 | 4.34 | 4.2 | 38423 |
| 1734715800 | 4.28 | 0.07 | 1.54 | 4.23 | 4.28 | 4.19 | 10017 |
| 1734629400 | 4.215 | -0.02 | -0.47 | 4.39 | 4.39 | 4.205 | 15418 |
| 1734543000 | 4.235 | -0.08 | -1.85 | 4.32 | 4.39 | 4.235 | 31383 |
| 1734456600 | 4.315 | -0.04 | -0.80 | 4.38 | 4.38 | 4.255 | 16864 |
| 1734370200 | 4.35 | 0.1 | 2.35 | 4.2 | 4.37 | 4.19 | 68191 |
| 1734111000 | 4.25 | -0.05 | -1.05 | 4.295 | 4.32 | 4.23 | 26487 |
| 1734024600 | 4.295 | -0.03 | -0.58 | 4.3099999 | 4.35 | 4.295 | 6161 |
| 1733938200 | 4.32 | -0.08 | -1.82 | 4.47 | 4.47 | 4.3099999 | 6910 |
| 1733851800 | 4.4 | 0.01 | 0.23 | 4.4 | 4.415 | 4.385 | 7405 |
| 1733765400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.415 | 4.37 | 13287 |
| 1733506200 | 4.38 | 0.08 | 1.74 | 4.39 | 4.425 | 4.37 | 8161 |
| 1733419800 | 4.305 | -0.12 | -2.71 | 4.46 | 4.46 | 4.305 | 19745 |
| 1733333400 | 4.425 | 0.09 | 1.96 | 4.375 | 4.46 | 4.35 | 14648 |
| 1733247000 | 4.34 | -0.09 | -1.92 | 4.42 | 4.49 | 4.33 | 42229 |
| 1733160600 | 4.425 | -0.15 | -3.17 | 4.55 | 4.55 | 4.425 | 14419 |
| 1732901400 | 4.57 | 0.22 | 5.06 | 4.4 | 4.57 | 4.32 | 62993 |
| 1732815000 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.355 | 4.3 | 5940 |
| 1732728600 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.37 | 4.3 | 13534 |
| 1732642200 | 4.37 | -0.18 | -3.96 | 4.5 | 4.5 | 4.335 | 31526 |
| 1732555800 | 4.55 | 0.16 | 3.53 | 4.49 | 4.58 | 4.41 | 93886 |
| 1732296600 | 4.3949999 | 0.34 | 8.25 | 4.095 | 4.45 | 4.095 | 325060 |
| 1732210200 | 4.0599999 | -0.01 | -0.25 | 4.065 | 4.1 | 4 | 755626 |
| 1732123800 | 4.07 | -0.03 | -0.73 | 4.135 | 4.14 | 4.035 | 33804 |
| 1732037400 | 4.1 | -0.12 | -2.84 | 4.22 | 4.24 | 4.095 | 53725 |
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 Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}
