We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.29 | 11.45 | 20 | 22.29 | 18.81 | 59105 | 21.32718993 | CS |
| 4 | 1.03 | 4.84477892756 | 21.26 | 25.4985 | 18.81 | 64141 | 23.02383954 | CS |
| 12 | 4.98 | 28.7694974003 | 17.31 | 25.4985 | 17 | 105505 | 20.47396641 | CS |
| 26 | 2.07 | 10.237388724 | 20.22 | 25.4985 | 15.37 | 82325 | 19.52689304 | CS |
| 52 | 6.72 | 43.1599229287 | 15.57 | 33 | 15.37 | 100174 | 23.1177505 | CS |
| 156 | 6.79 | 43.8064516129 | 15.5 | 33 | 1.77 | 226893 | 12.53783372 | CS |
| 260 | -2.71 | -10.84 | 25 | 42.86 | 1.77 | 190256 | 13.32846838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 22.29 | 1.25 | 5.94 | 21 | 22.29 | 20.965 | 142669 |
| 1732232100 | 21.04 | 0.54 | 2.63 | 20.91 | 21.34 | 20.17 | 58438 |
| 1732145700 | 20.5 | -0.01 | -0.05 | 20.28 | 20.55 | 18.81 | 53560 |
| 1732059300 | 20.51 | -0.41 | -1.96 | 20.92 | 21.85 | 20.51 | 46616 |
| 1731972900 | 20.92 | 0.57 | 2.80 | 20.71 | 20.98 | 20.3 | 24474 |
| 1731713700 | 20.35 | -0.2 | -0.97 | 20 | 21.16 | 20 | 28875 |
| 1731627300 | 20.55 | 0.51 | 2.54 | 20.01 | 20.55 | 20 | 13828 |
| 1731540900 | 20.04 | 0.2 | 1.01 | 20 | 20.75 | 20 | 19208 |
| 1731454500 | 19.84 | -1.41 | -6.64 | 21.15 | 21.25 | 19.78 | 33402 |
| 1731368100 | 21.25 | -1.36 | -6.02 | 22.29 | 22.76 | 21.1 | 34539 |
| 1731108900 | 22.61 | 0.29 | 1.30 | 22.42 | 23.06 | 21.93 | 22061 |
| 1731022500 | 22.32 | -2.69 | -10.76 | 24.905 | 24.905 | 22.19 | 67774 |
| 1730936100 | 25.01 | 1.8 | 7.76 | 23.19 | 25.01 | 23.19 | 103941 |
| 1730849700 | 23.21 | -0.72 | -3.01 | 24.36 | 24.545 | 22.8608 | 73241 |
| 1730763300 | 23.93 | -0.22 | -0.91 | 24.09 | 25.4985 | 23.65 | 108970 |
| 1730500500 | 24.15 | -0.72 | -2.90 | 24.61 | 24.68 | 23.89 | 46080 |
| 1730414100 | 24.87 | 0.07 | 0.28 | 24.46 | 25.395 | 23.955 | 158956 |
| 1730327700 | 24.8 | 1.05 | 4.42 | 23.79 | 25 | 23.4 | 88845 |
| 1730241300 | 23.75 | 0.4 | 1.71 | 23.67 | 23.99 | 22.74 | 105093 |
| 1730154900 | 23.35 | 1.64 | 7.55 | 21.56 | 23.91 | 21.56 | 105054 |
| 1729895700 | 21.71 | 0.38 | 1.78 | 21.26 | 21.82 | 21.26 | 11343 |
| 1729809300 | 21.33 | -0.88 | -3.96 | 22.22 | 23.1 | 21.27 | 73033 |
| 1729722900 | 22.21 | -0.15 | -0.67 | 22.19 | 22.555 | 21.82 | 31553 |
| 1729636500 | 22.36 | -0.28 | -1.24 | 22.4 | 22.62 | 21.89 | 41259 |
| 1729550100 | 22.64 | 1.44 | 6.79 | 21.32 | 22.65 | 20.86 | 438662 |
| 1729290900 | 21.2 | -0.05 | -0.24 | 21.49 | 21.75 | 20.8 | 82119 |
| 1729204500 | 21.25 | -0.25 | -1.16 | 21.5 | 21.745 | 20.8 | 49750 |
| 1729118100 | 21.5 | 0.68 | 3.27 | 21.02 | 22.12 | 20.53 | 139782 |
| 1729031700 | 20.82 | 0.26 | 1.26 | 20.62 | 21.14 | 20.5 | 56720 |
| 1728945300 | 20.56 | 0.83 | 4.21 | 19.73 | 20.9 | 19.41 | 101560 |
| 1728686100 | 19.73 | 1.9 | 10.66 | 17.78 | 20.31 | 17.6549 | 24820 |
| 1728599700 | 17.83 | -0.08 | -0.45 | 18.05 | 18.29 | 17.275 | 64738 |
| 1728513300 | 17.91 | 0.01 | 0.06 | 17.71 | 18.5 | 17.52 | 211043 |
| 1728426900 | 17.9 | -0.27 | -1.49 | 18.29 | 18.4629 | 17.7 | 66686 |
| 1728340500 | 18.17 | -0.03 | -0.16 | 18.27 | 18.55 | 18.03 | 34312 |
| 1728081300 | 18.2 | 0.31 | 1.73 | 17.78 | 18.38 | 17.46 | 66537 |
| 1727994900 | 17.89 | -0.43 | -2.35 | 18.07 | 18.36 | 17.69 | 21170 |
| 1727908500 | 18.32 | -0.11 | -0.60 | 18.2 | 18.43 | 18.05 | 89578 |
| 1727822100 | 18.43 | -0.09 | -0.49 | 18.4 | 18.96 | 17.874 | 65814 |
| 1727735520 | 18.52 | -0.02 | -0.11 | 18.52 | 18.7025 | 18.23 | 54827 |
| 1727476500 | 18.54 | -0.35 | -1.85 | 19.08 | 19.085 | 18.1 | 53157 |
| 1727390100 | 18.89 | 0.12 | 0.64 | 19.02 | 19.4 | 18.48 | 47478 |
| 1727303700 | 18.77 | -0.22 | -1.16 | 18.99 | 19.04 | 18.31 | 157928 |
| 1727217300 | 18.99 | -0.09 | -0.47 | 19.05 | 19.25 | 18.73 | 74269 |
| 1727130900 | 19.08 | -0.43 | -2.20 | 19.38 | 20 | 18.74 | 87808 |
| 1726871700 | 19.51 | -1.58 | -7.49 | 20.3 | 20.64 | 19.27 | 627954 |
| 1726785300 | 21.09 | 0.83 | 4.10 | 20.46 | 21.38 | 20.4 | 249603 |
| 1726698900 | 20.26 | 0.01 | 0.05 | 20.08 | 20.85 | 20.08 | 47833 |
| 1726612500 | 20.25 | -0.35 | -1.70 | 20.79 | 20.9 | 20.17 | 51356 |
| 1726526100 | 20.6 | -0.32 | -1.53 | 20.99 | 21.19 | 20.5 | 135939 |
| 1726266900 | 20.92 | 0.4 | 1.95 | 20.75 | 21.22 | 20.29 | 221808 |
| 1726180500 | 20.52 | -0.46 | -2.19 | 20.74 | 20.95 | 20.5 | 43447 |
| 1726094100 | 20.98 | -0.42 | -1.96 | 21.39 | 21.39 | 20.11 | 71403 |
| 1726007700 | 21.4 | 1.55 | 7.81 | 19.84 | 21.54 | 19.6 | 175370 |
| 1725921300 | 19.85 | 0.73 | 3.82 | 19.06 | 20.89 | 19.06 | 66613 |
| 1725662100 | 19.12 | 0.02 | 0.10 | 19.57 | 19.9999 | 18.74 | 62269 |
| 1725575700 | 19.1 | 1.79 | 10.34 | 17.57 | 19.64 | 17.35 | 480538 |
| 1725489300 | 17.31 | -0.24 | -1.37 | 17.69 | 17.85 | 17.255 | 50901 |
| 1725402900 | 17.55 | -0.45 | -2.50 | 18 | 18.57 | 17 | 110548 |
| 1725057300 | 18 | 0.7 | 4.05 | 17.31 | 19.11 | 17.31 | 453119 |
| 1724970900 | 17.3 | -0.66 | -3.67 | 17.95 | 18.3 | 17 | 67759 |
| 1724884500 | 17.96 | -0.54 | -2.92 | 18.58 | 19.1575 | 17.85 | 57297 |
| 1724798100 | 18.5 | -0.58 | -3.04 | 18.96 | 19.19 | 18.04 | 76594 |
| 1724711700 | 19.08 | 1.23 | 6.89 | 18 | 19.1504 | 18 | 60301 |
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 Bodhi [Qtum] (BOTETH).](/common/images/company/COIN_BOTUSD.png){kind=small}
