We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.254 | -7.31566820276 | 3.472 | 3.472 | 3.3 | 250 | 3.4032 | DE |
| 4 | -0.254 | -7.31566820276 | 3.472 | 3.472 | 3.3 | 250 | 3.4032 | DE |
| 12 | -0.292 | -8.31908831909 | 3.51 | 4.032 | 3.3 | 563 | 3.76558983 | DE |
| 26 | -0.865 | -21.18540289 | 4.083 | 4.415 | 3.3 | 560 | 3.71014683 | DE |
| 52 | -0.382 | -10.6111111111 | 3.6 | 4.415 | 2.1429999 | 513 | 3.42428472 | DE |
| 156 | -0.382 | -10.6111111111 | 3.6 | 4.415 | 2.1429999 | 513 | 3.42428472 | DE |
| 260 | -0.382 | -10.6111111111 | 3.6 | 4.415 | 2.1429999 | 513 | 3.42428472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718915160 | 3.3 | -0.17 | -4.95 | 3.3 | 3.3 | 3.3 | 200 |
| 1718828760 | 3.472 | 0 | 0.00 | 3.472 | 3.472 | 3.472 | 0 |
| 1718742360 | 3.472 | -0.04 | -1.25 | 3.472 | 3.472 | 3.472 | 300 |
| 1718656020 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1718396820 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1718310420 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1718224020 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1718137620 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1718051220 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717792020 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717705620 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717619220 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717532820 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717446420 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717187220 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717100820 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1717014420 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1716928020 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1716841620 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1716582420 | 3.516 | 0 | 0.00 | 3.516 | 3.516 | 3.516 | 0 |
| 1716496020 | 3.516 | -0.03 | -0.96 | 3.648 | 3.648 | 3.516 | 503 |
| 1716409620 | 3.55 | -0.29 | -7.55 | 3.55 | 3.55 | 3.55 | 128 |
| 1716323220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1716236820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1715977620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1715891220 | 3.84 | -0.18 | -4.53 | 3.84 | 3.84 | 3.84 | 150 |
| 1715804820 | 4.022 | 0.18 | 4.74 | 4.022 | 4.022 | 4.022 | 4000 |
| 1715718420 | 3.84 | 0.08 | 2.18 | 3.84 | 3.84 | 3.84 | 1 |
| 1715631960 | 3.758 | 0.01 | 0.21 | 3.758 | 3.758 | 3.758 | 13 |
| 1715372820 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1715286420 | 3.75 | -0.13 | -3.45 | 3.75 | 3.75 | 3.75 | 408 |
| 1715200020 | 3.884 | 0 | 0.00 | 3.884 | 3.884 | 3.884 | 0 |
| 1715113620 | 3.884 | -0.15 | -3.67 | 3.884 | 3.884 | 3.884 | 400 |
| 1715027220 | 4.032 | 0 | 0.00 | 4.032 | 4.032 | 4.032 | 0 |
| 1714768020 | 4.032 | 0.11 | 2.70 | 4.032 | 4.032 | 4.032 | 62 |
| 1714681560 | 3.926 | 0.63 | 18.97 | 3.82 | 3.926 | 3.82 | 286 |
| 1714508820 | 3.3 | -0.06 | -1.84 | 3.3 | 3.3 | 3.3 | 100 |
| 1714422420 | 3.362 | -0.08 | -2.32 | 3.362 | 3.362 | 3.362 | 30 |
| 1714163160 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1714076760 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1713990360 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1713903960 | 3.442 | 0.05 | 1.41 | 3.442 | 3.442 | 3.442 | 3 |
| 1713817620 | 3.394 | 0 | 0.00 | 3.394 | 3.394 | 3.394 | 0 |
| 1713558420 | 3.394 | 0 | 0.00 | 3.394 | 3.394 | 3.394 | 0 |
| 1713472020 | 3.394 | -0.27 | -7.32 | 3.394 | 3.394 | 3.394 | 400 |
| 1713385620 | 3.662 | 0 | 0.00 | 3.662 | 3.662 | 3.662 | 0 |
| 1713299220 | 3.662 | 0 | 0.00 | 3.662 | 3.662 | 3.662 | 0 |
| 1713212820 | 3.662 | 0.06 | 1.61 | 3.662 | 3.662 | 3.662 | 2000 |
| 1712953620 | 3.604 | -0.02 | -0.55 | 3.604 | 3.604 | 3.604 | 200 |
| 1712867160 | 3.624 | 0 | 0.00 | 3.624 | 3.624 | 3.624 | 0 |
| 1712780760 | 3.624 | 0 | 0.00 | 3.624 | 3.624 | 3.624 | 0 |
| 1712694360 | 3.624 | 0 | 0.00 | 3.624 | 3.624 | 3.624 | 0 |
| 1712607960 | 3.624 | 0.11 | 3.25 | 3.624 | 3.624 | 3.624 | 1500 |
| 1712348820 | 3.51 | -0.52 | -12.90 | 3.51 | 3.51 | 3.51 | 570 |
| 1712265960 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1712179560 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1712093160 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1711661160 | 4.03 | 0.14 | 3.68 | 3.968 | 4.1479999 | 3.968 | 343 |
| 1711574820 | 3.887 | 0.04 | 1.01 | 3.887 | 3.887 | 3.887 | 64 |
| 1711488360 | 3.848 | 0 | 0.00 | 3.848 | 3.848 | 3.848 | 0 |
| 1711401960 | 3.848 | 0.37 | 10.54 | 3.848 | 3.848 | 3.848 | 3 |
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 Plian [PCHAIN] (PIETH).](/common/images/company/COIN_PIUSD.png){kind=small}
