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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 87.6 | -0.3 | -0.34 | 88 | 88 | 87.6 | 13400 |
| 1741195800 | 87.9 | -1.1 | -1.24 | 88.36 | 88.36 | 87.9 | 69520 |
| 1741109400 | 89 | -0.3 | -0.34 | 88.9 | 89 | 88.9 | 99859 |
| 1741023000 | 89.3 | 0.12 | 0.13 | 89.3 | 89.3 | 89.3 | 25000 |
| 1740763800 | 89.18 | 0 | 0.00 | 89.18 | 89.18 | 89.18 | 0 |
| 1740677400 | 89.18 | 0.04 | 0.04 | 89.2 | 89.2 | 89 | 46000 |
| 1740591000 | 89.14 | 0.64 | 0.72 | 89.14 | 89.14 | 89.14 | 50000 |
| 1740504600 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1740418200 | 88.5 | 0.35 | 0.40 | 88.42 | 88.5 | 88.42 | 16100 |
| 1740159000 | 88.15 | 0 | 0.00 | 88.15 | 88.15 | 88.15 | 0 |
| 1740072600 | 88.15 | 0 | 0.00 | 88.12 | 88.15 | 88.12 | 11301 |
| 1739986200 | 88.15 | -0.5 | -0.56 | 88.15 | 88.15 | 88.15 | 20000 |
| 1739899800 | 88.65 | 0.21 | 0.24 | 88.69 | 88.69 | 88.65 | 34250 |
| 1739813400 | 88.44 | 0.04 | 0.05 | 88.44 | 88.44 | 88.44 | 18800 |
| 1739554200 | 88.4 | -0.21 | -0.24 | 88.4 | 88.4 | 88.4 | 25000 |
| 1739467800 | 88.61 | -0.43 | -0.48 | 88.61 | 88.61 | 88.61 | 0 |
| 1739381400 | 89.04 | 0 | 0.00 | 89.04 | 89.04 | 89.04 | 0 |
| 1739295000 | 89.04 | 0 | 0.00 | 89.04 | 89.04 | 89.04 | 0 |
| 1739208600 | 89.04 | 0 | 0.00 | 89.04 | 89.04 | 89.04 | 0 |
| 1738949400 | 89.04 | 0 | 0.00 | 89.04 | 89.04 | 89.04 | 0 |
| 1738863000 | 89.04 | 0.74 | 0.84 | 88.88 | 89.04 | 88.88 | 29330 |
| 1738776600 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 0 |
| 1738690200 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 0 |
| 1738603800 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 0 |
| 1738344600 | 88.3 | 0.1 | 0.11 | 88.3 | 88.3 | 88.3 | 33975 |
| 1738258200 | 88.2 | 0 | 0.00 | 88.2 | 88.2 | 88.2 | 0 |
| 1738171800 | 88.2 | 0.02 | 0.02 | 88.2 | 88.2 | 88.2 | 4000 |
| 1738085400 | 88.18 | 0 | 0.00 | 88.18 | 88.18 | 88.18 | 0 |
| 1737999000 | 88.18 | 0.58 | 0.66 | 88.18 | 88.18 | 88.18 | 5000 |
| 1737739800 | 87.6 | -0.55 | -0.62 | 88.11 | 88.11 | 87.6 | 59140 |
| 1737653400 | 88.15 | 0.09 | 0.10 | 88.15 | 88.15 | 88.15 | 5000 |
| 1737567000 | 88.06 | 0.31 | 0.35 | 88.06 | 88.06 | 88.06 | 0 |
| 1737480600 | 87.75 | 0 | 0.00 | 87.75 | 87.75 | 87.75 | 0 |
| 1737394200 | 87.75 | 0 | 0.00 | 87.75 | 87.75 | 87.75 | 0 |
| 1737135000 | 87.75 | 0.2 | 0.23 | 87.75 | 87.75 | 87.75 | 12500 |
| 1737048600 | 87.55 | 0.65 | 0.75 | 87.75 | 87.75 | 87.55 | 45550 |
| 1736962200 | 86.9 | 0 | 0.00 | 86.9 | 86.9 | 86.9 | 0 |
| 1736875800 | 86.9 | -0.1 | -0.11 | 87 | 87 | 86.9 | 34350 |
| 1736789400 | 87 | -0.5 | -0.57 | 87.5 | 87.5 | 87 | 35000 |
| 1736530200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1736443800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1736357400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1736271000 | 87.5 | -0.52 | -0.59 | 87.6 | 87.6 | 87.5 | 22815 |
| 1736184600 | 88.02 | 0.08 | 0.09 | 87.5 | 88.02 | 87.5 | 113800 |
| 1735925400 | 87.94 | -0.6 | -0.68 | 87.94 | 87.94 | 87.94 | 3500 |
| 1735839000 | 88.54 | 0.54 | 0.61 | 88.54 | 88.54 | 88.54 | 3500 |
| 1735666200 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1735579800 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1735320600 | 88 | -0.06 | -0.07 | 88 | 88 | 88 | 11350 |
| 1735061400 | 88.06 | 0 | 0.00 | 88.06 | 88.06 | 88.06 | 0 |
| 1734975000 | 88.06 | 0.01 | 0.01 | 88.13 | 88.13 | 88.06 | 95779 |
| 1734715800 | 88.05 | -0.44 | -0.50 | 88.05 | 88.05 | 88.05 | 150000 |
| 1734629400 | 88.49 | 0.09 | 0.10 | 88.48 | 88.49 | 88.48 | 56000 |
| 1734543000 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1734456600 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1734370200 | 88.4 | 0 | 0.00 | 88.4 | 88.4 | 88.4 | 0 |
| 1734111000 | 88.4 | -0.3 | -0.34 | 88.5 | 88.5 | 88.4 | 32000 |
| 1734024600 | 88.7 | 0 | 0.00 | 88.7 | 88.7 | 88.7 | 0 |
| 1733938200 | 88.7 | 0 | 0.00 | 88.7 | 88.7 | 88.7 | 0 |
| 1733851800 | 88.7 | 0 | 0.00 | 88.7 | 88.7 | 88.7 | 0 |
| 1733765400 | 88.7 | 0 | 0.00 | 88.7 | 88.7 | 88.7 | 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 Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
