We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -2.15748031496 | 63.5 | 63.66 | 60.52 | 2872474 | 62.50516551 | DE |
| 4 | -0.62 | -0.988047808765 | 62.75 | 65.88 | 60.52 | 3128351 | 63.39686417 | DE |
| 12 | -4.72 | -7.06058339566 | 66.85 | 69.2 | 60.52 | 3289536 | 64.2196385 | DE |
| 26 | 2.36 | 3.94846913167 | 59.77 | 70.11 | 57.59 | 3571267 | 63.40637146 | DE |
| 52 | 7.77 | 14.293598234 | 54.36 | 70.11 | 52.82 | 3902031 | 61.82458404 | DE |
| 156 | 26.605 | 74.890921886 | 35.525 | 70.11 | 35.31 | 5295313 | 52.9011966 | DE |
| 260 | 14.01 | 29.114713217 | 48.12 | 70.11 | 21.12 | 6062520 | 45.45381256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 62.13 | 0.16 | 0.26 | 62.69 | 62.94 | 61.98 | 2587272 |
| 1721925000 | 61.97 | -0.49 | -0.78 | 61.42 | 62.11 | 60.52 | 2587208 |
| 1721838600 | 62.46 | 0.33 | 0.53 | 61.89 | 62.54 | 61.47 | 2478368 |
| 1721752200 | 62.13 | -1.01 | -1.60 | 62.83 | 63.13 | 62.06 | 2672344 |
| 1721665800 | 63.14 | 0.41 | 0.65 | 62.94 | 63.31 | 62.54 | 2462653 |
| 1721406600 | 62.73 | -1.07 | -1.68 | 63.5 | 63.66 | 62.56 | 4161797 |
| 1721320200 | 63.8 | 0.97 | 1.54 | 63.09 | 63.98 | 63.06 | 3422747 |
| 1721233800 | 62.83 | 0.53 | 0.85 | 62.3 | 63.28 | 62.27 | 2858921 |
| 1721147400 | 62.3 | -0.98 | -1.55 | 63.2 | 63.2 | 62.07 | 2557447 |
| 1721061000 | 63.28 | -0.22 | -0.35 | 63.47 | 63.7 | 62.94 | 3073244 |
| 1720801800 | 63.5 | 0.68 | 1.08 | 63.53 | 63.94 | 63.22 | 3135787 |
| 1720715400 | 62.82 | -0.22 | -0.35 | 63.06 | 63.35 | 62.47 | 3134492 |
| 1720629000 | 63.04 | -0.18 | -0.28 | 63 | 63.45 | 62.8 | 3029126 |
| 1720542600 | 63.22 | -1.46 | -2.26 | 64.16 | 64.209999 | 62.92 | 3564862 |
| 1720456200 | 64.68 | -0.68 | -1.04 | 64.819999 | 65.42 | 64.64 | 2731401 |
| 1720197000 | 65.36 | -0.43 | -0.65 | 65.65 | 65.879999 | 64.959999 | 3001682 |
| 1720110600 | 65.79 | 0.96 | 1.48 | 64.92 | 65.79 | 64.81 | 2692925 |
| 1720024200 | 64.83 | 0.82 | 1.28 | 64.06 | 64.93 | 64.04 | 3733317 |
| 1719937800 | 64.01 | 0.4 | 0.63 | 64 | 64.43 | 63.24 | 3568058 |
| 1719851400 | 63.61 | 1.28 | 2.05 | 63.4 | 64.4 | 63.19 | 3968464 |
| 1719592200 | 62.33 | 0.29 | 0.47 | 62.75 | 62.92 | 61.96 | 3842392 |
| 1719505800 | 62.04 | 0 | 0.00 | 62.12 | 62.36 | 61.88 | 2275177 |
| 1719419400 | 62.04 | -0.84 | -1.34 | 63.22 | 63.37 | 61.88 | 3708769 |
| 1719333000 | 62.88 | 0.37 | 0.59 | 62.92 | 63.37 | 62.63 | 2926768 |
| 1719246600 | 62.51 | 0.74 | 1.20 | 61.43 | 62.63 | 61.39 | 2740180 |
| 1718987400 | 61.77 | -0.54 | -0.87 | 62 | 62.29 | 61.41 | 7655355 |
| 1718901000 | 62.31 | 0.53 | 0.86 | 61.86 | 62.69 | 61.54 | 4946318 |
| 1718814600 | 61.78 | -1.08 | -1.72 | 62.27 | 62.64 | 61.74 | 3879374 |
| 1718728200 | 62.86 | 0.86 | 1.39 | 62.04 | 63.04 | 61.69 | 3657541 |
| 1718641800 | 62 | 0.58 | 0.94 | 61.23 | 62.29 | 61.21 | 3550252 |
| 1718382600 | 61.42 | -0.89 | -1.43 | 62.39 | 62.63 | 60.85 | 6707644 |
| 1718296200 | 62.31 | -1.63 | -2.55 | 63.85 | 64.05 | 62.23 | 4992598 |
| 1718209800 | 63.94 | -0.16 | -0.25 | 64.099999 | 64.599999 | 63.7 | 3028206 |
| 1718123400 | 64.099999 | -1.11 | -1.70 | 65.29 | 65.76 | 63.96 | 3744259 |
| 1718037000 | 65.209999 | 0.27 | 0.42 | 64.349999 | 65.209999 | 63.88 | 3702340 |
| 1717777800 | 64.94 | -0.03 | -0.05 | 64.93 | 65.349999 | 64.629999 | 3178823 |
| 1717691400 | 64.97 | 0.25 | 0.39 | 64.89 | 64.97 | 64.319999 | 2705044 |
| 1717605000 | 64.72 | 0.39 | 0.61 | 64.7 | 65.47 | 64.29 | 2946877 |
| 1717518600 | 64.33 | -1.59 | -2.41 | 64.87 | 65.11 | 63.89 | 4535748 |
| 1717432200 | 65.92 | -1.09 | -1.63 | 67.4 | 67.76 | 65.84 | 2959073 |
| 1717173000 | 67.01 | 1.7 | 2.60 | 65.62 | 67.01 | 65.599999 | 9410554 |
| 1717086600 | 65.31 | -0.32 | -0.49 | 65.43 | 65.58 | 64.87 | 3499796 |
| 1717000200 | 65.629999 | -0.51 | -0.77 | 66.349999 | 66.94 | 65.569999 | 3239603 |
| 1716913800 | 66.14 | -0.26 | -0.39 | 66.72 | 66.95 | 66.03 | 1878177 |
| 1716827400 | 66.4 | 0.41 | 0.62 | 66.019999 | 66.51 | 65.879999 | 1545713 |
| 1716568200 | 65.989999 | 0.29 | 0.44 | 65.48 | 66.09 | 65.129999 | 2351491 |
| 1716481800 | 65.7 | 0.53 | 0.81 | 65.209999 | 66.04 | 65.16 | 2051948 |
| 1716395400 | 65.17 | -1.23 | -1.85 | 65.9 | 65.93 | 65.129999 | 3025648 |
| 1716309000 | 66.4 | -0.6 | -0.90 | 66.8 | 66.97 | 66.08 | 2660592 |
| 1716222600 | 67 | 0.05 | 0.07 | 67.39 | 67.95 | 67 | 2152355 |
| 1715963400 | 66.95 | 0.49 | 0.74 | 66.61 | 67.36 | 66.55 | 3520169 |
| 1715877000 | 66.459999 | -1.01 | -1.50 | 67.56 | 67.73 | 66.129999 | 3434553 |
| 1715790600 | 67.47 | -0.85 | -1.24 | 68.75 | 68.92 | 67.099999 | 2714425 |
| 1715704200 | 68.32 | -0.43 | -0.63 | 68.75 | 69.03 | 68.24 | 1723131 |
| 1715617800 | 68.75 | 0.07 | 0.10 | 68.61 | 68.92 | 68.33 | 1627993 |
| 1715358600 | 68.68 | 0.33 | 0.48 | 68.67 | 69.2 | 68.57 | 3111904 |
| 1715272200 | 68.35 | 1.12 | 1.67 | 67.41 | 68.43 | 67.41 | 2421906 |
| 1715185800 | 67.23 | 0.16 | 0.24 | 66.98 | 67.31 | 66.62 | 2516216 |
| 1715099400 | 67.069999 | -0.19 | -0.28 | 67.19 | 67.49 | 66.92 | 2163667 |
| 1715013000 | 67.26 | 0.9 | 1.36 | 66.93 | 67.49 | 66.72 | 1730316 |
| 1714753800 | 66.36 | -0.49 | -0.73 | 66.849999 | 67.16 | 65.989999 | 2803917 |
| 1714667400 | 66.849999 | -1.74 | -2.54 | 67.74 | 67.93 | 66.26 | 4081964 |
| 1714494600 | 68.59 | -0.66 | -0.95 | 69.68 | 69.85 | 68.58 | 3628541 |
| 1714408200 | 69.25 | -0.23 | -0.33 | 69.07 | 69.75 | 68.88 | 3282811 |
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 BNS Token [OLD] (BNSUSDT).](/common/images/company/COIN_BNSUUSD.png){kind=small}
