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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 23.09 | 0.1 | 0.43 | 23.1 | 23.1 | 23.09 | 1400 |
| 1719006000 | 22.99 | -0.05 | -0.22 | 23 | 23 | 22.99 | 2800 |
| 1718919600 | 23.04 | -0.01 | -0.04 | 23.03 | 23.05 | 23.01 | 3600 |
| 1718833200 | 23.05 | -0.02 | -0.09 | 22.99 | 23.05 | 22.99 | 1700 |
| 1718746800 | 23.07 | 0.06 | 0.26 | 23.07 | 23.08 | 23.03 | 19500 |
| 1718660400 | 23.01 | 0.02 | 0.09 | 23 | 23.01 | 23 | 1200 |
| 1718401200 | 22.99 | -0.08 | -0.35 | 22.96 | 22.99 | 22.96 | 900 |
| 1718314800 | 23.07 | -0.14 | -0.60 | 23.05 | 23.08 | 23.05 | 9600 |
| 1718228400 | 23.21 | 0.12 | 0.52 | 23.28 | 23.28 | 23.21 | 6700 |
| 1718142000 | 23.09 | -0.14 | -0.60 | 23.08 | 23.16 | 23.07 | 11000 |
| 1718055600 | 23.23 | 0.06 | 0.26 | 23.22 | 23.25 | 23.22 | 6700 |
| 1717796400 | 23.17 | -0.13 | -0.56 | 23.18 | 23.19 | 23.15 | 14200 |
| 1717710000 | 23.3 | 0.03 | 0.13 | 23.31 | 23.32 | 23.3 | 9302 |
| 1717623600 | 23.27 | 0.12 | 0.52 | 23.26 | 23.28 | 23.24 | 2595 |
| 1717537200 | 23.15 | -0.02 | -0.09 | 23.07 | 23.16 | 23.07 | 22500 |
| 1717450800 | 23.17 | 0.04 | 0.17 | 23.14 | 23.18 | 23.14 | 7701 |
| 1717191600 | 23.13 | 0.08 | 0.35 | 23.06 | 23.13 | 23.03 | 12600 |
| 1717105200 | 23.05 | 0.05 | 0.22 | 23.09 | 23.09 | 23.05 | 6700 |
| 1717018800 | 23 | -0.2 | -0.86 | 22.99 | 23 | 22.97 | 10500 |
| 1716932400 | 23.2 | -0.09 | -0.39 | 23.19 | 23.2 | 23.17 | 3400 |
| 1716846000 | 23.29 | 0.06 | 0.26 | 23.24 | 23.34 | 23.24 | 2201 |
| 1716586800 | 23.23 | 0.06 | 0.26 | 23.25 | 23.25 | 23.21 | 12000 |
| 1716500400 | 23.17 | -0.12 | -0.52 | 23.28 | 23.28 | 23.13 | 17100 |
| 1716414000 | 23.29 | -0.11 | -0.47 | 23.34 | 23.34 | 23.26 | 17806 |
| 1716327600 | 23.4 | 0.06 | 0.26 | 23.36 | 23.41 | 23.36 | 14206 |
| 1715982000 | 23.34 | 0.08 | 0.34 | 23.35 | 23.35 | 23.34 | 800 |
| 1715895600 | 23.26 | -0.01 | -0.04 | 23.27 | 23.31 | 23.26 | 19400 |
| 1715809200 | 23.27 | 0.11 | 0.47 | 23.25 | 23.27 | 23.25 | 400 |
| 1715722800 | 23.16 | 0.06 | 0.26 | 23.16 | 23.16 | 23.13 | 8400 |
| 1715636400 | 23.1 | -0.02 | -0.09 | 23.08 | 23.12 | 23.08 | 12700 |
| 1715377200 | 23.12 | -0.01 | -0.04 | 23.13 | 23.13 | 23.12 | 300 |
| 1715290800 | 23.13 | 0.08 | 0.35 | 23.11 | 23.15 | 23.11 | 1179 |
| 1715204400 | 23.05 | -0.03 | -0.13 | 23.06 | 23.06 | 23.02 | 25404 |
| 1715118000 | 23.08 | 0.08 | 0.35 | 23.06 | 23.1 | 23.06 | 19700 |
| 1715031600 | 23 | 0.14 | 0.61 | 22.98 | 23.01 | 22.98 | 5100 |
| 1714772400 | 22.86 | 0.16 | 0.70 | 22.87 | 22.87 | 22.83 | 5500 |
| 1714686000 | 22.7 | 0.09 | 0.40 | 22.74 | 22.74 | 22.7 | 5000 |
| 1714599600 | 22.61 | -0.03 | -0.13 | 22.74 | 22.75 | 22.61 | 8800 |
| 1714513200 | 22.64 | -0.13 | -0.57 | 22.69 | 22.69 | 22.64 | 7000 |
| 1714426800 | 22.77 | 0.19 | 0.84 | 22.76 | 22.77 | 22.72 | 6300 |
| 1714167600 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 0 |
| 1714081200 | 22.58 | -0.06 | -0.27 | 22.6 | 22.6 | 22.58 | 5800 |
| 1713994800 | 22.64 | 0.01 | 0.04 | 22.61 | 22.65 | 22.61 | 6200 |
| 1713908400 | 22.63 | 0.1 | 0.44 | 22.62 | 22.65 | 22.62 | 12695 |
| 1713822000 | 22.53 | 0.06 | 0.27 | 22.56 | 22.56 | 22.52 | 7002 |
| 1713562800 | 22.47 | -0.01 | -0.04 | 22.45 | 22.48 | 22.45 | 3500 |
| 1713476400 | 22.48 | -0.01 | -0.04 | 22.49 | 22.49 | 22.45 | 12800 |
| 1713390000 | 22.49 | -0.07 | -0.31 | 22.5 | 22.5 | 22.46 | 2300 |
| 1713303600 | 22.56 | -0.07 | -0.31 | 22.6 | 22.62 | 22.56 | 18700 |
| 1713217200 | 22.63 | -0.15 | -0.66 | 22.64 | 22.64 | 22.63 | 1200 |
| 1712958000 | 22.78 | -0.15 | -0.65 | 22.72 | 22.78 | 22.72 | 5300 |
| 1712871600 | 22.93 | 0.04 | 0.17 | 22.96 | 22.96 | 22.92 | 5100 |
| 1712785200 | 22.89 | -0.13 | -0.56 | 22.89 | 22.89 | 22.86 | 7000 |
| 1712698800 | 23.02 | 0.07 | 0.31 | 23.01 | 23.02 | 22.98 | 16169 |
| 1712612400 | 22.95 | 0.02 | 0.09 | 22.96 | 22.96 | 22.95 | 1946 |
| 1712353200 | 22.93 | 0.16 | 0.70 | 22.93 | 22.93 | 22.92 | 4118 |
| 1712266800 | 22.77 | -0.09 | -0.39 | 22.8 | 22.8 | 22.77 | 20544 |
| 1712180400 | 22.86 | 0.05 | 0.22 | 22.87 | 22.88 | 22.86 | 4455 |
| 1712094000 | 22.81 | -0.08 | -0.35 | 22.84 | 22.84 | 22.76 | 18850 |
| 1712007600 | 22.89 | -0.05 | -0.22 | 22.87 | 22.89 | 22.87 | 1600 |
| 1711662000 | 22.94 | 0.04 | 0.17 | 22.92 | 22.94 | 22.92 | 300 |
| 1711575600 | 22.9 | 0.16 | 0.70 | 22.8 | 22.9 | 22.8 | 8600 |
| 1711489200 | 22.74 | 0.01 | 0.04 | 22.76 | 22.8 | 22.74 | 20600 |
| 1711402800 | 22.73 | -0.18 | -0.79 | 22.73 | 22.73 | 22.73 | 2814 |
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 EDU Coin [Open Campus] (EDUUSDT).](/common/images/company/COIN_EDUUUSD.png){kind=small}
