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 | -0.04 | -3.14960629921 | 1.27 | 1.27 | 1.27 | 1 | 1.27 | DE |
| 4 | -0.32 | -20.6451612903 | 1.55 | 1.55 | 1.1399999 | 1844 | 1.40455526 | DE |
| 12 | -0.79 | -39.1089108911 | 2.02 | 2.2 | 1.1399999 | 1487 | 1.61273118 | DE |
| 26 | -0.59 | -32.4175824176 | 1.82 | 2.24 | 1.1399999 | 5912 | 2.05422125 | DE |
| 52 | -0.22 | -15.1724137931 | 1.45 | 2.24 | 1.1399999 | 4129 | 2.036302 | DE |
| 156 | 0.11 | 9.82142857143 | 1.12 | 2.24 | 0.88 | 3954 | 1.86450056 | DE |
| 260 | 0.11 | 9.82142857143 | 1.12 | 2.24 | 0.88 | 3954 | 1.86450056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 1600 |
| 1745526420 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.27 | 1 |
| 1745440020 | 1.25 | 0.08 | 6.84 | 1.21 | 1.25 | 1.21 | 877 |
| 1745353620 | 1.17 | -0.11 | -8.59 | 1.19 | 1.19 | 1.17 | 1600 |
| 1744921620 | 1.28 | 0.03 | 2.40 | 1.28 | 1.28 | 1.28 | 4000 |
| 1744835220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 160 |
| 1744748820 | 1.25 | -0.07 | -5.30 | 1.31 | 1.31 | 1.25 | 478 |
| 1744662420 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 429 |
| 1744403220 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1744316820 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.3 | 200 |
| 1744230420 | 1.26 | 0.12 | 10.53 | 1.22 | 1.26 | 1.22 | 226 |
| 1744144020 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.25 | 1.1399999 | 3800 |
| 1744057620 | 1.27 | -0.2 | -13.61 | 1.27 | 1.27 | 1.27 | 174 |
| 1743798420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1743712020 | 1.47 | -0.06 | -3.92 | 1.41 | 1.47 | 1.41 | 15000 |
| 1743625620 | 1.53 | 0.02 | 1.32 | 1.47 | 1.53 | 1.47 | 241 |
| 1743539220 | 1.51 | -0.04 | -2.58 | 1.51 | 1.51 | 1.51 | 17 |
| 1743456420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1743197220 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 1400 |
| 1743110820 | 1.5 | -0.07 | -4.46 | 1.5 | 1.5 | 1.5 | 1400 |
| 1743024420 | 1.57 | 0.05 | 3.29 | 1.57 | 1.57 | 1.57 | 173 |
| 1742938020 | 1.52 | 0.03 | 2.01 | 1.52 | 1.52 | 1.52 | 950 |
| 1742851620 | 1.49 | -0.14 | -8.59 | 1.49 | 1.49 | 1.49 | 2500 |
| 1742592420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742506020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742419620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742333220 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742246820 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1741987620 | 1.6299999 | 0.12 | 7.95 | 1.62 | 1.6299999 | 1.62 | 750 |
| 1741901220 | 1.51 | -0.1 | -6.21 | 1.51 | 1.51 | 1.51 | 120 |
| 1741814820 | 1.61 | -0.16 | -9.04 | 1.61 | 1.61 | 1.61 | 6000 |
| 1741728420 | 1.77 | -0.1 | -5.35 | 1.77 | 1.77 | 1.77 | 2500 |
| 1741642020 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1741382820 | 1.87 | -0.06 | -3.11 | 1.87 | 1.87 | 1.87 | 1500 |
| 1741296420 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741210020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741123620 | 1.93 | -0.01 | -0.52 | 1.93 | 1.93 | 1.93 | 500 |
| 1741037220 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.94 | 13 |
| 1740778020 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1740691620 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1740605220 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1740518820 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1740432420 | 1.92 | -0.04 | -2.04 | 1.98 | 1.98 | 1.92 | 51 |
| 1740173220 | 1.96 | -0.03 | -1.51 | 1.96 | 1.96 | 1.96 | 750 |
| 1740086820 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1740000420 | 1.99 | 0.04 | 2.05 | 1.99 | 1.99 | 1.99 | 304 |
| 1739914020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739827620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739568420 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739482020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739395620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739309220 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739222820 | 1.95 | -37.93 | -95.11 | 1.95 | 1.95 | 1.95 | 571 |
| 1738963620 | 39.875 | 37.74 | 1,763.32 | 2.08 | 39.875 | 2.04 | 3115 |
| 1738877220 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1738790820 | 2.14 | -0.02 | -0.93 | 2.14 | 2.14 | 2.14 | 120 |
| 1738704420 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 4156 |
| 1738618020 | 2.14 | 0.12 | 5.94 | 2.2 | 2.2 | 2.14 | 20 |
| 1738358820 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 60 |
| 1738272420 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738186020 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738099620 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738013220 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 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 Bodhi [Ethereum] (BOEETH).](/common/images/company/COIN_BOEUSD.png){kind=small}
