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 | 0.002533 | 3.57606731421 | 0.070832 | 0.073487 | 0.07061 | 0 | 0 | FX |
| 4 | 0.001852 | 2.58973892859 | 0.071513 | 0.073487 | 0.07061 | 0 | 0 | FX |
| 12 | -0.000138 | -0.18774743888 | 0.073503 | 0.0774495 | 0.07061 | 0 | 0 | FX |
| 26 | 0.005834 | 8.63899542432 | 0.067531 | 0.078521 | 0.065237 | 0 | 0 | FX |
| 52 | 0.0017565 | 2.45292109177 | 0.0716085 | 0.078521 | 0.065237 | 0 | 0 | FX |
| 156 | -0.006666 | -8.32927240694 | 0.080031 | 0.082602 | 0.065237 | 0 | 0 | FX |
| 260 | -0.010666 | -12.6929347503 | 0.084031 | 9.8814 | 0.065237 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0728145 | 0.0008315 | 1.16 | 0.072111 | 0.073487 | 0.072023 | 0 |
| 1732579020 | 0.071983 | 0.000434 | 0.61 | 0.0714695 | 0.072289 | 0.071335 | 0 |
| 1732492620 | 0.071549 | 0 | 0.00 | 0.071549 | 0.071549 | 0.071549 | 0 |
| 1732406220 | 0.071549 | 0 | 0.00 | 0.071549 | 0.071549 | 0.071549 | 0 |
| 1732319820 | 0.071549 | -0.000274 | -0.38 | 0.071837 | 0.0724019 | 0.071331 | 0 |
| 1732233420 | 0.071823 | 0.000576 | 0.81 | 0.071265 | 0.071862 | 0.071165 | 0 |
| 1732147020 | 0.071247 | 0.000411 | 0.58 | 0.070832 | 0.071371 | 0.07061 | 0 |
| 1732060620 | 0.070836 | -0.00034 | -0.48 | 0.071174 | 0.072199 | 0.070763 | 0 |
| 1731974220 | 0.071176 | -0.000577 | -0.80 | 0.0718044 | 0.071917 | 0.071071 | 0 |
| 1731887820 | 0.071753 | -9.9E-5 | -0.14 | 0.071988 | 0.0720575 | 0.071745 | 0 |
| 1731801420 | 0.071852 | 0 | 0.00 | 0.071852 | 0.071852 | 0.071852 | 0 |
| 1731715020 | 0.071852 | 0.000582 | 0.82 | 0.071282 | 0.072059 | 0.071082 | 0 |
| 1731628620 | 0.07127 | -0.00038 | -0.53 | 0.071647 | 0.0717219 | 0.071118 | 0 |
| 1731542220 | 0.07165 | -8.0E-6 | -0.01 | 0.071658 | 0.071983 | 0.071348 | 0 |
| 1731455820 | 0.0716585 | -0.000165 | -0.23 | 0.071806 | 0.07208 | 0.071531 | 0 |
| 1731369420 | 0.071824 | -0.000121 | -0.17 | 0.071959 | 0.072089 | 0.0716475 | 0 |
| 1731283020 | 0.071945 | -0.000106 | -0.15 | 0.071945 | 0.0722775 | 0.071881 | 0 |
| 1731196620 | 0.072051 | 0 | 0.00 | 0.072051 | 0.072051 | 0.072051 | 0 |
| 1731110220 | 0.072051 | 0.0010805 | 1.52 | 0.0709999 | 0.072389 | 0.071197 | 0 |
| 1731023820 | 0.0709705 | -0.000808 | -1.13 | 0.071798 | 0.071725 | 0.0707245 | 0 |
| 1730937420 | 0.071779 | -0.000468 | -0.65 | 0.072299 | 0.0724849 | 0.071507 | 0 |
| 1730851020 | 0.072247 | -6.8E-5 | -0.09 | 0.072279 | 0.0724075 | 0.071948 | 0 |
| 1730764620 | 0.072315 | -3.0E-5 | -0.04 | 0.0723655 | 0.0724149 | 0.072071 | 0 |
| 1730678220 | 0.0723454 | 0.0002804 | 0.39 | 0.0720635 | 0.072369 | 0.07176 | 0 |
| 1730591820 | 0.072065 | 0 | 0.00 | 0.072065 | 0.072065 | 0.072065 | 0 |
| 1730505420 | 0.072065 | -0.000294 | -0.41 | 0.07237 | 0.072448 | 0.0719805 | 0 |
| 1730419020 | 0.072359 | 0.000794 | 1.11 | 0.071572 | 0.072813 | 0.0716875 | 0 |
| 1730332620 | 0.071565 | 6.9E-5 | 0.10 | 0.0715129 | 0.071724 | 0.071271 | 0 |
| 1730246220 | 0.071496 | -0.000228 | -0.32 | 0.071733 | 0.072009 | 0.071323 | 0 |
| 1730159820 | 0.071724 | -0.000113 | -0.16 | 0.0718599 | 0.072244 | 0.071374 | 0 |
| 1730073420 | 0.071837 | -0.00022 | -0.31 | 0.0718095 | 0.072057 | 0.0712375 | 0 |
| 1729986960 | 0.072057 | 0 | 0.00 | 0.072057 | 0.072057 | 0.072057 | 0 |
| 1729900620 | 0.072057 | -1.1E-5 | -0.02 | 0.07205 | 0.072205 | 0.071711 | 0 |
| 1729814220 | 0.0720684 | 0.0001354 | 0.19 | 0.071922 | 0.072292 | 0.071836 | 0 |
| 1729727820 | 0.071933 | -0.000347 | -0.48 | 0.0722755 | 0.072204 | 0.0716799 | 0 |
| 1729641420 | 0.07228 | -0.000432 | -0.59 | 0.072723 | 0.072579 | 0.072192 | 0 |
| 1729555020 | 0.072712 | -0.000296 | -0.41 | 0.073004 | 0.073312 | 0.072595 | 0 |
| 1729468620 | 0.073008 | -4.6E-5 | -0.06 | 0.0730935 | 0.0731364 | 0.072926 | 0 |
| 1729382220 | 0.0730539 | 0 | 0.00 | 0.0730539 | 0.0730539 | 0.0730539 | 0 |
| 1729295820 | 0.0730539 | 0.0003249 | 0.45 | 0.072747 | 0.073168 | 0.072441 | 0 |
| 1729209420 | 0.072729 | -0.000275 | -0.38 | 0.0730124 | 0.0732759 | 0.072685 | 0 |
| 1729123020 | 0.073004 | 0.000365 | 0.50 | 0.07267 | 0.073195 | 0.072426 | 0 |
| 1729036620 | 0.072639 | 0.0004461 | 0.62 | 0.072164 | 0.072782 | 0.072125 | 0 |
| 1728950220 | 0.0721929 | 0.0002799 | 0.39 | 0.071928 | 0.0721929 | 0.0717214 | 0 |
| 1728863820 | 0.071913 | 0.000202 | 0.28 | 0.0718795 | 0.0721445 | 0.071376 | 0 |
| 1728777420 | 0.071711 | 0 | 0.00 | 0.071711 | 0.071711 | 0.071711 | 0 |
| 1728691020 | 0.071711 | -0.000469 | -0.65 | 0.0721815 | 0.072379 | 0.071262 | 0 |
| 1728604620 | 0.0721799 | -7.3E-5 | -0.10 | 0.07227 | 0.072659 | 0.071673 | 0 |
| 1728518220 | 0.072253 | -2.5E-5 | -0.03 | 0.0722909 | 0.0728034 | 0.072054 | 0 |
| 1728431820 | 0.072278 | 0.000424 | 0.59 | 0.07185 | 0.072476 | 0.0718445 | 0 |
| 1728345420 | 0.071854 | 0.000143 | 0.20 | 0.071737 | 0.072071 | 0.0715105 | 0 |
| 1728259020 | 0.071711 | 5.9E-5 | 0.08 | 0.071677 | 0.071876 | 0.071404 | 0 |
| 1728172620 | 0.0716519 | 0 | 0.00 | 0.0716519 | 0.0716519 | 0.0716519 | 0 |
| 1728086220 | 0.0716519 | -0.000555 | -0.77 | 0.072209 | 0.072663 | 0.071547 | 0 |
| 1727999820 | 0.0722069 | 6.3E-5 | 0.09 | 0.072163 | 0.072601 | 0.071991 | 0 |
| 1727913420 | 0.072144 | -0.001684 | -2.28 | 0.073843 | 0.073938 | 0.071992 | 0 |
| 1727827020 | 0.073828 | 0.000436 | 0.59 | 0.0734139 | 0.074458 | 0.072935 | 0 |
| 1727740620 | 0.073392 | -6.0E-5 | -0.08 | 0.07345 | 0.074137 | 0.073218 | 0 |
| 1727654220 | 0.073452 | -0.000431 | -0.58 | 0.0740225 | 0.0740755 | 0.0734144 | 0 |
| 1727567760 | 0.073883 | 0 | 0.00 | 0.073883 | 0.073883 | 0.073883 | 0 |
| 1727481360 | 0.073883 | 0.0012885 | 1.77 | 0.0726 | 0.074013 | 0.072091 | 0 |
| 1727395020 | 0.0725945 | -0.000514 | -0.70 | 0.0731 | 0.073334 | 0.072573 | 0 |
| 1727308620 | 0.0731089 | 0.0004169 | 0.57 | 0.072717 | 0.073209 | 0.072146 | 0 |
| 1727222220 | 0.072692 | -0.000314 | -0.43 | 0.07302 | 0.0728039 | 0.07214 | 0 |
| 1727135820 | 0.073006 | 0.000128 | 0.18 | 0.072747 | 0.073445 | 0.072507 | 0 |
| 1727049420 | 0.072878 | 0 | 0.00 | 0.072878 | 0.072878 | 0.072878 | 0 |
| 1726963020 | 0.072878 | 0 | 0.00 | 0.072878 | 0.072878 | 0.072878 | 0 |
| 1726876620 | 0.072878 | -0.000654 | -0.89 | 0.073537 | 0.073851 | 0.072773 | 0 |
| 1726790220 | 0.073532 | -0.000673 | -0.91 | 0.074197 | 0.074102 | 0.072958 | 0 |
| 1726703820 | 0.0742049 | -0.00043 | -0.58 | 0.07463 | 0.07516 | 0.0742049 | 0 |
| 1726617420 | 0.074635 | -0.000608 | -0.81 | 0.075224 | 0.075402 | 0.074446 | 0 |
| 1726531020 | 0.075243 | -0.000195 | -0.26 | 0.075412 | 0.075903 | 0.0750514 | 0 |
| 1726444620 | 0.075438 | -0.000259 | -0.34 | 0.076129 | 0.0774495 | 0.075402 | 0 |
| 1726358220 | 0.075697 | 0 | 0.00 | 0.075697 | 0.075697 | 0.075697 | 0 |
| 1726271820 | 0.075697 | -9.0E-6 | -0.01 | 0.075694 | 0.076195 | 0.075392 | 0 |
| 1726185420 | 0.075706 | -0.000431 | -0.57 | 0.0761339 | 0.0762825 | 0.075408 | 0 |
| 1726099020 | 0.0761365 | -5.3E-5 | -0.07 | 0.0761059 | 0.0772309 | 0.0749535 | 0 |
| 1726012620 | 0.0761899 | 0.0004699 | 0.62 | 0.075729 | 0.076357 | 0.075111 | 0 |
| 1725926220 | 0.07572 | 0.000524 | 0.70 | 0.0751769 | 0.076018 | 0.074898 | 0 |
| 1725839820 | 0.075196 | -0.000102 | -0.14 | 0.0753705 | 0.0757615 | 0.0751675 | 0 |
| 1725753420 | 0.075298 | 0 | 0.00 | 0.075298 | 0.075298 | 0.075298 | 0 |
| 1725667020 | 0.075298 | 0.001174 | 1.58 | 0.0741359 | 0.075453 | 0.07367 | 0 |
| 1725580620 | 0.074124 | -0.000122 | -0.16 | 0.07426 | 0.074432 | 0.073721 | 0 |
| 1725494220 | 0.074246 | 0.000736 | 1.00 | 0.073503 | 0.074326 | 0.073407 | 0 |
| 1725407820 | 0.07351 | 0.001307 | 1.81 | 0.0721929 | 0.073646 | 0.072407 | 0 |
| 1725321420 | 0.072203 | -0.000255 | -0.35 | 0.072463 | 0.072826 | 0.071924 | 0 |
| 1725235020 | 0.072458 | -0.000136 | -0.19 | 0.072395 | 0.0726765 | 0.072256 | 0 |
| 1725148620 | 0.072594 | 0 | 0.00 | 0.072594 | 0.072594 | 0.072594 | 0 |
| 1725062220 | 0.072594 | 0.000112 | 0.15 | 0.0725 | 0.072924 | 0.072195 | 0 |
| 1724975820 | 0.072482 | -0.000267 | -0.37 | 0.072754 | 0.072897 | 0.0721239 | 0 |
| 1724889420 | 0.072749 | 7.5E-5 | 0.10 | 0.072688 | 0.073007 | 0.0724655 | 0 |
| 1724803020 | 0.072674 | -0.000274 | -0.38 | 0.072947 | 0.072935 | 0.072497 | 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 BOBC [Bobcoin] (BOBCETH).](/common/images/company/COIN_BOBCUSD.png){kind=small}
