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 | -0.91 | -6.46444554948 | 14.077 | 14.325 | 13.08 | 0 | 0 | IX |
| 4 | -0.612 | -4.44154147616 | 13.779 | 14.325 | 13.08 | 0 | 0 | IX |
| 12 | -0.175 | -1.31164742917 | 13.342 | 14.325 | 12.207 | 0 | 0 | IX |
| 26 | -0.562 | -4.09352465584 | 13.729 | 14.325 | 12.207 | 0 | 0 | IX |
| 52 | -0.562 | -4.09352465584 | 13.729 | 14.325 | 12.207 | 0 | 0 | IX |
| 156 | -0.562 | -4.09352465584 | 13.729 | 14.325 | 12.207 | 0 | 0 | IX |
| 260 | -0.562 | -4.09352465584 | 13.729 | 14.325 | 12.207 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 13.191 | -0.59 | -4.25 | 13.774 | 13.774 | 13.08 | 0 |
| 1741023000 | 13.777 | -0.01 | -0.09 | 13.781 | 13.984 | 13.731 | 0 |
| 1740763800 | 13.789 | -0.22 | -1.58 | 14.008 | 14.008 | 13.673 | 0 |
| 1740677400 | 14.011 | -0.2 | -1.41 | 14.21 | 14.325 | 13.881 | 0 |
| 1740591000 | 14.212 | 0.13 | 0.94 | 14.077 | 14.222 | 14.067 | 0 |
| 1740504600 | 14.079 | 0.1 | 0.70 | 13.978 | 14.193 | 13.948 | 0 |
| 1740418200 | 13.981 | 0.07 | 0.47 | 13.907 | 14 | 13.821 | 0 |
| 1740159000 | 13.915 | -0.1 | -0.69 | 14.008 | 14.008 | 13.869 | 0 |
| 1740072600 | 14.011 | -0 | -0.01 | 14.009 | 14.039 | 13.935 | 0 |
| 1739986200 | 14.012 | -0.04 | -0.30 | 14.052 | 14.173 | 13.986 | 0 |
| 1739899800 | 14.054 | 0.02 | 0.11 | 14.036 | 14.084 | 13.994 | 0 |
| 1739813400 | 14.039 | 0.03 | 0.21 | 14.001 | 14.089 | 13.947 | 0 |
| 1739554200 | 14.009 | 0.04 | 0.31 | 13.963 | 14.089 | 13.903 | 0 |
| 1739467800 | 13.966 | -0.08 | -0.53 | 13.866 | 13.973 | 13.846 | 0 |
| 1739381400 | 14.041 | 0 | 0.00 | 14.041 | 14.041 | 14.041 | 0 |
| 1739295000 | 14.041 | 0.17 | 1.25 | 13.865 | 14.063 | 13.865 | 0 |
| 1739208600 | 13.868 | 0.02 | 0.12 | 13.898 | 13.963 | 13.832 | 0 |
| 1738949400 | 13.851 | 0.05 | 0.34 | 13.741 | 13.871 | 13.739 | 0 |
| 1738863000 | 13.804 | 0.06 | 0.47 | 13.762 | 13.948 | 13.758 | 0 |
| 1738776600 | 13.739 | -0.04 | -0.30 | 13.779 | 13.837 | 13.697 | 0 |
| 1738690200 | 13.781 | 0.37 | 2.72 | 13.413 | 13.781 | 13.254 | 0 |
| 1738603800 | 13.416 | -0.08 | -0.57 | 13.485 | 13.485 | 13.31 | 0 |
| 1738344600 | 13.493 | 0.06 | 0.45 | 13.43 | 13.558 | 13.416 | 0 |
| 1738258200 | 13.433 | 0.18 | 1.37 | 13.273 | 13.451 | 13.259 | 0 |
| 1738171800 | 13.252 | 0.02 | 0.11 | 13.235 | 13.292 | 13.14 | 0 |
| 1738085400 | 13.237 | 0.02 | 0.14 | 13.216 | 13.371 | 13.206 | 0 |
| 1737999000 | 13.218 | -0.01 | -0.05 | 13.216 | 13.311 | 13.149 | 0 |
| 1737739800 | 13.225 | -0.19 | -1.39 | 13.394 | 13.414 | 13.181 | 0 |
| 1737653400 | 13.411 | -0.08 | -0.62 | 13.492 | 13.508 | 13.387 | 0 |
| 1737567000 | 13.495 | -0.22 | -1.59 | 13.544 | 13.611 | 13.439 | 0 |
| 1737480600 | 13.713 | 0 | 0.00 | 13.713 | 13.713 | 13.713 | 0 |
| 1737394200 | 13.713 | -0.21 | -1.48 | 13.911 | 13.919 | 13.703 | 0 |
| 1737135000 | 13.919 | 0.14 | 1.05 | 13.773 | 13.962 | 13.773 | 0 |
| 1737048600 | 13.775 | -0.04 | -0.31 | 13.815 | 13.896 | 13.754 | 0 |
| 1736962200 | 13.818 | 0.23 | 1.73 | 13.581 | 13.822 | 13.581 | 0 |
| 1736875800 | 13.583 | -0.13 | -0.95 | 13.589 | 13.641 | 13.552 | 0 |
| 1736789400 | 13.713 | 0.12 | 0.88 | 13.681 | 13.766 | 13.651 | 0 |
| 1736530200 | 13.594 | 0 | 0.02 | 13.588 | 13.873 | 13.555 | 0 |
| 1736443800 | 13.591 | 0.06 | 0.47 | 13.526 | 13.609 | 13.393 | 0 |
| 1736357400 | 13.528 | 0.01 | 0.05 | 13.519 | 13.586 | 13.41 | 0 |
| 1736271000 | 13.521 | 0.02 | 0.14 | 13.499 | 13.523 | 13.335 | 0 |
| 1736184600 | 13.502 | 0.16 | 1.20 | 13.334 | 13.502 | 13.292 | 0 |
| 1735925400 | 13.342 | 0.01 | 0.04 | 13.334 | 13.39 | 13.253 | 0 |
| 1735839000 | 13.337 | 0.36 | 2.80 | 12.968 | 13.351 | 12.968 | 0 |
| 1735666200 | 12.974 | -0 | -0.02 | 12.974 | 12.974 | 12.974 | 0 |
| 1735579800 | 12.976 | 0.13 | 0.98 | 12.841 | 12.978 | 12.818 | 0 |
| 1735320600 | 12.85 | 0.24 | 1.92 | 12.6 | 12.85 | 12.6 | 0 |
| 1735061400 | 12.608 | -0 | -0.02 | 12.608 | 12.608 | 12.608 | 0 |
| 1734975000 | 12.611 | -0.03 | -0.24 | 12.632 | 12.638 | 12.547 | 0 |
| 1734715800 | 12.641 | -0.06 | -0.47 | 12.698 | 12.698 | 12.505 | 0 |
| 1734629400 | 12.701 | -0.11 | -0.87 | 12.81 | 12.81 | 12.669 | 0 |
| 1734543000 | 12.813 | 0.11 | 0.83 | 12.706 | 12.891 | 12.706 | 0 |
| 1734456600 | 12.708 | -0.32 | -2.43 | 13.023 | 13.023 | 12.207 | 0 |
| 1734370200 | 13.025 | -0.2 | -1.54 | 13.22 | 13.226 | 13.025 | 0 |
| 1734111000 | 13.229 | -0.03 | -0.20 | 13.322 | 13.342 | 13.189 | 0 |
| 1734024600 | 13.255 | -0.06 | -0.43 | 13.309 | 13.434 | 13.255 | 0 |
| 1733938200 | 13.312 | -0.03 | -0.24 | 13.342 | 13.381 | 13.264 | 0 |
| 1733851800 | 13.344 | -0.09 | -0.69 | 13.368 | 13.408 | 13.308 | 0 |
| 1733765400 | 13.437 | 0.07 | 0.49 | 13.405 | 13.534 | 13.405 | 0 |
| 1733506200 | 13.371 | -0.04 | -0.28 | 13.405 | 13.539 | 13.297 | 0 |
| 1733419800 | 13.408 | -0.03 | -0.25 | 13.44 | 13.44 | 13.332 | 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 RAMP DEFI [OLD] (RAMPUSDT).](/common/images/company/COIN_RAMPUUSD.png){kind=small}
