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 | 1.06 | 16.1585365854 | 6.56 | 7.86 | 6 | 555786 | 7.12117151 | CS |
| 4 | -0.73 | -8.74251497006 | 8.35 | 8.76 | 4.8069 | 348816 | 7.04828799 | CS |
| 12 | -4.08 | -34.8717948718 | 11.7 | 14.23 | 4.8069 | 295311 | 9.0191839 | CS |
| 26 | -16.94 | -68.9739413681 | 24.56 | 25.61 | 4.8069 | 248618 | 13.24616195 | CS |
| 52 | -15.38 | -66.8695652174 | 23 | 26.19 | 4.8069 | 241042 | 14.60931593 | CS |
| 156 | -15.38 | -66.8695652174 | 23 | 26.19 | 4.8069 | 241042 | 14.60931593 | CS |
| 260 | -15.38 | -66.8695652174 | 23 | 26.19 | 4.8069 | 241042 | 14.60931593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 7.62 | 0.11 | 1.46 | 7.48 | 7.85 | 7.09 | 218710 |
| 1744842900 | 7.51 | 0.13 | 1.76 | 7.37 | 7.86 | 7.095 | 313148 |
| 1744756500 | 7.38 | -0.05 | -0.67 | 7.36 | 7.56 | 6.94 | 321240 |
| 1744670100 | 7.43 | 0.02 | 0.27 | 7.58 | 7.705 | 6.81 | 232902 |
| 1744410900 | 7.41 | 1.14 | 18.18 | 6.34 | 7.825 | 6.34 | 951951 |
| 1744324500 | 6.2699999 | -0.13 | -2.03 | 6.5599999 | 6.76 | 6 | 727167 |
| 1744238100 | 6.4 | 0.61 | 10.54 | 5.71 | 6.54 | 5.64 | 369413 |
| 1744151700 | 5.79 | -0.21 | -3.50 | 6.43 | 6.498 | 5.63 | 322154 |
| 1744065300 | 6 | -0.04 | -0.66 | 5.44 | 6.28 | 4.8069 | 332963 |
| 1743806100 | 6.04 | -0.33 | -5.18 | 6.34 | 6.42 | 5.66 | 473142 |
| 1743719700 | 6.37 | -0.6 | -8.61 | 6.84 | 7.15 | 6.33 | 232296 |
| 1743633300 | 6.97 | 0.11 | 1.60 | 6.67 | 7.12 | 6.67 | 268542 |
| 1743546900 | 6.86 | -0.52 | -7.05 | 7.31 | 7.71 | 6.77 | 197317 |
| 1743460500 | 7.38 | -0.38 | -4.90 | 7.57 | 7.925 | 7.16 | 218470 |
| 1743201300 | 7.76 | 0.35 | 4.72 | 7.25 | 8.1 | 7.25 | 321021 |
| 1743114900 | 7.41 | -0.34 | -4.39 | 7.75 | 7.815 | 7.38 | 209401 |
| 1743028500 | 7.75 | -0.04 | -0.51 | 7.74 | 7.99 | 7.5128 | 126627 |
| 1742942100 | 7.79 | -0.34 | -4.18 | 8.15 | 8.23 | 7.59 | 209730 |
| 1742855700 | 8.13 | 0.24 | 3.04 | 7.98 | 8.3 | 7.82 | 228866 |
| 1742596500 | 7.89 | -0.08 | -1.00 | 7.89 | 8.27 | 7.645 | 244642 |
| 1742510100 | 7.97 | -0.43 | -5.12 | 8.35 | 8.76 | 7.7847 | 426952 |
| 1742423700 | 8.4 | -0.02 | -0.24 | 8.42 | 8.96 | 8.3 | 140651 |
| 1742337300 | 8.42 | -0.43 | -4.86 | 8.6 | 9.1614 | 8.32 | 196813 |
| 1742250900 | 8.85 | 0.15 | 1.72 | 8.975 | 9.6866 | 8.72 | 558560 |
| 1741991700 | 8.7 | 0.07 | 0.81 | 8.63 | 9.48 | 8.58 | 159770 |
| 1741905300 | 8.63 | -0.76 | -8.09 | 9.78 | 9.8 | 8.5399999 | 215776 |
| 1741818900 | 9.39 | 0.2 | 2.18 | 9.21 | 9.73 | 8.67 | 143678 |
| 1741732500 | 9.19 | 0.21 | 2.34 | 8.98 | 9.32 | 8.5831 | 134341 |
| 1741646100 | 8.98 | -0.91 | -9.20 | 9.55 | 10.2229 | 8.835 | 216053 |
| 1741390500 | 9.89 | -0.37 | -3.61 | 10.11 | 10.79 | 9.8 | 138015 |
| 1741304100 | 10.26 | -0.99 | -8.80 | 10.65 | 11.25 | 9.805 | 234573 |
| 1741217700 | 11.25 | 0.47 | 4.36 | 10.586 | 11.47 | 10.55 | 232682 |
| 1741131300 | 10.78 | 0.64 | 6.31 | 10.13 | 10.93 | 9.64 | 134455 |
| 1741044900 | 10.14 | 0.54 | 5.63 | 9 | 10.23 | 9 | 360701 |
| 1740785700 | 9.6 | -0.22 | -2.24 | 10.08 | 10.13 | 9 | 189603 |
| 1740699300 | 9.82 | -0.18 | -1.80 | 10.04 | 11.04 | 9.3128 | 195899 |
| 1740612900 | 10 | 0.23 | 2.35 | 10.11 | 10.68 | 9.6951 | 198431 |
| 1740526500 | 9.77 | -0.59 | -5.69 | 10.22 | 10.59 | 9.67 | 209401 |
| 1740440100 | 10.36 | -0.52 | -4.78 | 10.34 | 11.0433 | 10.32 | 99523 |
| 1740180900 | 10.88 | -0.95 | -8.03 | 11.99 | 12.3099 | 10.81 | 151799 |
| 1740094500 | 11.83 | 0.61 | 5.44 | 11.72 | 12 | 11.14 | 174746 |
| 1740008100 | 11.22 | 0.32 | 2.94 | 10.82 | 11.43 | 10.36 | 128205 |
| 1739921700 | 10.9 | 0.49 | 4.71 | 11.095 | 11.47 | 10.25 | 380722 |
| 1739576100 | 10.41 | 1.42 | 15.80 | 9.2138 | 10.49 | 9.0399999 | 241941 |
| 1739489700 | 8.99 | -0.03 | -0.33 | 8.93 | 9.062 | 8.69 | 206239 |
| 1739403300 | 9.02 | -0.63 | -6.53 | 9.36 | 9.7 | 8.8 | 256135 |
| 1739316900 | 9.65 | -0.61 | -5.95 | 9.92 | 9.97 | 9.07 | 251463 |
| 1739230500 | 10.26 | -2.08 | -16.86 | 12.86 | 12.9 | 8.631 | 732400 |
| 1738971300 | 12.34 | 0.08 | 0.65 | 12.635 | 13.4252 | 12.22 | 503796 |
| 1738884900 | 12.26 | 1.01 | 8.98 | 12.9 | 14.23 | 12.21 | 940292 |
| 1738798500 | 11.25 | 0.32 | 2.93 | 10.98 | 11.71 | 10.98 | 149225 |
| 1738712100 | 10.93 | 0.44 | 4.19 | 10.49 | 10.99 | 10.49 | 203707 |
| 1738625700 | 10.49 | 0.48 | 4.80 | 9.8699999 | 10.72 | 9.57 | 303297 |
| 1738366500 | 10.01 | -1.63 | -14.00 | 11.67 | 11.885 | 9.81 | 382358 |
| 1738280100 | 11.64 | 1.37 | 13.34 | 10.6 | 11.65 | 10.4 | 147570 |
| 1738193700 | 10.27 | -0.57 | -5.26 | 10.89 | 11 | 9.9 | 290285 |
| 1738107300 | 10.84 | 0.45 | 4.33 | 10.42 | 10.85 | 9.775 | 280927 |
| 1738020900 | 10.39 | -0.36 | -3.35 | 10.13 | 10.825 | 9.81 | 374450 |
| 1737761700 | 10.75 | -0.1 | -0.92 | 11.7 | 11.8507 | 10.69 | 152980 |
| 1737675300 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1737588900 | 10.85 | 0.62 | 6.06 | 10.3 | 11.07 | 10.13 | 265822 |
| 1737502500 | 10.23 | 0.34 | 3.44 | 9.82 | 10.39 | 9.424 | 150259 |
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
