Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -9.3023255814 | 2.58 | 2.6 | 2.34 | 734 | 2.45557493 | DE |
| 4 | 0.06 | 2.63157894737 | 2.28 | 2.72 | 2.12 | 605 | 2.5943195 | DE |
| 12 | 0.04 | 1.73913043478 | 2.3 | 2.72 | 2 | 942 | 2.14152407 | DE |
| 26 | -0.72 | -23.5294117647 | 3.06 | 3.06 | 2 | 1044 | 2.31659798 | DE |
| 52 | -0.26 | -10 | 2.6 | 3.48 | 2 | 743 | 2.48409529 | DE |
| 156 | -0.22 | -8.59375 | 2.56 | 5.4 | 1.16 | 792 | 1.95412741 | DE |
| 260 | -0.96 | -29.0909090909 | 3.3 | 5.4 | 0.258 | 544 | 1.9211318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 2.34 | -0.26 | -10.00 | 2.34 | 2.34 | 2.34 | 1934 |
| 1732728600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1732642200 | 2.6 | 0.2 | 8.33 | 2.6 | 2.6 | 2.6 | 1600 |
| 1732555800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1732296600 | 2.4 | -0.18 | -6.98 | 2.58 | 2.58 | 2.4 | 136 |
| 1732210200 | 2.58 | 0.04 | 1.57 | 2.58 | 2.58 | 2.58 | 35 |
| 1732123800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1732037400 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1731951000 | 2.54 | 0.06 | 2.42 | 2.54 | 2.54 | 2.54 | 224 |
| 1731691800 | 2.48 | 0.06 | 2.48 | 2.48 | 2.48 | 2.48 | 6 |
| 1731605400 | 2.42 | 0.02 | 0.83 | 2.42 | 2.42 | 2.42 | 132 |
| 1731519000 | 2.4 | -0.32 | -11.76 | 2.4 | 2.4 | 2.4 | 50 |
| 1731432600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 217 |
| 1731346200 | 2.72 | 0 | 0.00 | 2.4 | 2.72 | 2.4 | 2981 |
| 1731087000 | 2.72 | 0.24 | 9.68 | 2.72 | 2.72 | 2.72 | 3611 |
| 1731000600 | 2.48 | 0.36 | 16.98 | 2.48 | 2.48 | 2.48 | 482 |
| 1730914200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730827800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730741400 | 2.12 | -0.16 | -7.02 | 2.12 | 2.12 | 2.12 | 186 |
| 1730482200 | 2.2799999 | -0.14 | -5.79 | 2.2799999 | 2.2799999 | 2.2799999 | 500 |
| 1730395800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1730309400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1730223000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1730136600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729873800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729787400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729701000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729614600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1729528200 | 2.42 | -0.06 | -2.42 | 2.48 | 2.48 | 2.42 | 148 |
| 1729269000 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1729182600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1729096200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1729009800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1728923400 | 2.48 | 0.18 | 7.83 | 2.48 | 2.48 | 2.48 | 140 |
| 1728664200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1728577800 | 2.3 | 0.3 | 15.00 | 2.2799999 | 2.3 | 2.2799999 | 736 |
| 1728491400 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 960 |
| 1728405000 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 18150 |
| 1728318600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 8751 |
| 1728059400 | 2 | -0.3 | -13.04 | 2.02 | 2.02 | 2 | 15239 |
| 1727973000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 3 |
| 1727886600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1727800200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 45 |
| 1727713800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1727454600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 50 |
| 1727368200 | 2.3 | -0.08 | -3.36 | 2.3 | 2.3 | 2.3 | 188 |
| 1727281800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1727195400 | 2.38 | 0.08 | 3.48 | 2.38 | 2.38 | 2.38 | 42 |
| 1727109000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726849800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726763400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726677000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726590600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726504200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726245000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726158600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726072200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1725985800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1725899400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1725640200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1725553800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 10000 |
| 1725467400 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 50 |
| 1725381000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1725294600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1725035400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1724949000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
