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 | 2.71 | 11.2916666667 | 24 | 27.1 | 22.84 | 165608 | 24.90757602 | CS |
| 4 | 3.71 | 16.1304347826 | 23 | 27.1 | 20.99 | 213648 | 23.78292316 | CS |
| 12 | -13.77 | -34.016798419 | 40.48 | 40.59 | 20.99 | 232313 | 27.15264933 | CS |
| 26 | -5.02 | -15.8209895997 | 31.73 | 43.36 | 20.99 | 197685 | 31.75585666 | CS |
| 52 | 4.63 | 20.9692028986 | 22.08 | 43.36 | 19.91 | 152508 | 29.97525759 | CS |
| 156 | 18.79 | 237.247474747 | 7.92 | 43.36 | 6.03 | 62850 | 26.70573554 | CS |
| 260 | 16.55 | 162.893700787 | 10.16 | 43.36 | 6.03 | 59138 | 25.27540552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 26.71 | -0.03 | -0.11 | 26.54 | 27.1 | 26.3 | 110533 |
| 1745530800 | 26.74 | 1.3 | 5.11 | 25.46 | 27.03 | 25.46 | 133192 |
| 1745444400 | 25.44 | 1.8 | 7.61 | 24.35 | 26.12 | 24.35 | 273874 |
| 1745358000 | 23.64 | 0.49 | 2.12 | 23.52 | 24.05 | 23.39 | 120290 |
| 1745271600 | 23.15 | -1.09 | -4.50 | 24 | 24.18 | 22.84 | 135075 |
| 1744926000 | 24.24 | 0.49 | 2.06 | 23.78 | 24.52 | 23.78 | 112940 |
| 1744839600 | 23.75 | -0.21 | -0.88 | 23.76 | 24.28 | 23.42 | 94906 |
| 1744753200 | 23.96 | -0.1 | -0.42 | 23.97 | 24.57 | 23.82 | 114998 |
| 1744666800 | 24.06 | 0.53 | 2.25 | 24.41 | 25.27 | 24 | 165863 |
| 1744407600 | 23.53 | 0.37 | 1.60 | 23.17 | 23.62 | 22.5 | 200155 |
| 1744321200 | 23.16 | -1.33 | -5.43 | 24.5 | 24.51 | 22.64 | 280462 |
| 1744234800 | 24.49 | 2.51 | 11.42 | 21.27 | 24.75 | 21.27 | 419649 |
| 1744148400 | 21.98 | -0.61 | -2.70 | 23 | 24.08 | 21.65 | 288352 |
| 1744062000 | 22.59 | 0 | 0.00 | 21.39 | 23.33 | 20.99 | 287278 |
| 1743802800 | 22.59 | -1.31 | -5.48 | 23 | 23.19 | 21.8 | 311058 |
| 1743716400 | 23.9 | -1.48 | -5.83 | 25 | 25.18 | 23.75 | 340745 |
| 1743630000 | 25.38 | 1.15 | 4.75 | 23.99 | 25.9 | 23.7 | 260702 |
| 1743543600 | 24.23 | 1.01 | 4.35 | 23.25 | 24.67 | 22.88 | 161009 |
| 1743457200 | 23.22 | 0.11 | 0.48 | 22.99 | 23.38 | 22.22 | 141884 |
| 1743198000 | 23.11 | -0.01 | -0.04 | 23 | 23.99 | 22.39 | 216874 |
| 1743111600 | 23.12 | -0.22 | -0.94 | 23.3 | 23.3 | 22.6 | 99728 |
| 1743025200 | 23.34 | -0.61 | -2.55 | 23.85 | 23.97 | 23.08 | 151294 |
| 1742938800 | 23.95 | -0.27 | -1.11 | 24.33 | 24.76 | 23.8 | 96903 |
| 1742852400 | 24.22 | 0.39 | 1.64 | 24.01 | 24.87 | 24.01 | 146465 |
| 1742593200 | 23.83 | -0.77 | -3.13 | 24.6 | 24.71 | 23.6 | 165436 |
| 1742506800 | 24.6 | 0.73 | 3.06 | 23.8 | 25.04 | 23.55 | 205786 |
| 1742420400 | 23.87 | 0.72 | 3.11 | 23 | 24.12 | 22.66 | 193892 |
| 1742334000 | 23.15 | -0.5 | -2.11 | 23.3 | 23.3 | 22.55 | 192804 |
| 1742247600 | 23.65 | -0.01 | -0.04 | 23.68 | 24.02 | 23.23 | 247659 |
| 1741988400 | 23.66 | 1.4 | 6.29 | 22.62 | 23.87 | 22.61 | 405151 |
| 1741902000 | 22.26 | -3.35 | -13.08 | 25.45 | 25.46 | 21.8 | 917313 |
| 1741815600 | 25.61 | 1.48 | 6.13 | 25.23 | 25.85 | 25 | 276245 |
| 1741729200 | 24.13 | -0.27 | -1.11 | 24.06 | 24.69 | 23.53 | 199004 |
| 1741642800 | 24.4 | -1.43 | -5.54 | 25 | 25.08 | 23.94 | 242857 |
| 1741387200 | 25.83 | -0.62 | -2.34 | 26.57 | 26.69 | 25.35 | 244863 |
| 1741300800 | 26.45 | -0.94 | -3.43 | 27.01 | 27.75 | 26.34 | 247484 |
| 1741214400 | 27.39 | 1.14 | 4.34 | 26.58 | 28 | 26.58 | 229150 |
| 1741128000 | 26.25 | -0.94 | -3.46 | 26.95 | 26.95 | 25.1 | 442115 |
| 1741041600 | 27.19 | -1.85 | -6.37 | 29.27 | 29.58 | 26.75 | 365273 |
| 1740782400 | 29.04 | -0.15 | -0.51 | 28.8 | 29.04 | 26.89 | 591437 |
| 1740696000 | 29.19 | -0.47 | -1.58 | 30.03 | 30.33 | 28.95 | 206583 |
| 1740609600 | 29.66 | 0.61 | 2.10 | 29.35 | 30 | 29.28 | 171874 |
| 1740523200 | 29.05 | -1.44 | -4.72 | 30.51 | 30.83 | 28.38 | 319027 |
| 1740436800 | 30.49 | -0.66 | -2.12 | 31.29 | 31.56 | 29.75 | 306427 |
| 1740177600 | 31.15 | -2.14 | -6.43 | 33.299999 | 33.299999 | 30.35 | 432267 |
| 1740091200 | 33.29 | -1.17 | -3.40 | 34.67 | 34.76 | 32.92 | 208292 |
| 1740004800 | 34.46 | -0.74 | -2.10 | 35.26 | 35.38 | 34.2 | 141890 |
| 1739918400 | 35.2 | -0.56 | -1.57 | 35.83 | 36 | 34.88 | 174749 |
| 1739572800 | 35.76 | -0.63 | -1.73 | 36.44 | 36.76 | 35.23 | 204234 |
| 1739486400 | 36.39 | -0.39 | -1.06 | 37.2 | 38.11 | 36.18 | 213815 |
| 1739400000 | 36.78 | -0.29 | -0.78 | 37.1 | 38.7 | 36.67 | 179026 |
| 1739313600 | 37.07 | -0.96 | -2.52 | 37.6 | 37.78 | 37.02 | 101664 |
| 1739227200 | 38.03 | 0.59 | 1.58 | 37.48 | 38.75 | 37 | 156478 |
| 1738968000 | 37.44 | 0.19 | 0.51 | 37.41 | 37.91 | 37.18 | 97142 |
| 1738881600 | 37.25 | -0.16 | -0.43 | 37.76 | 38 | 36.95 | 78135 |
| 1738795200 | 37.41 | -1.1 | -2.86 | 38.07 | 38.4 | 36.9 | 182955 |
| 1738708800 | 38.51 | 1.26 | 3.38 | 37.4 | 39.33 | 37.06 | 126053 |
| 1738622400 | 37.25 | -1.29 | -3.35 | 35 | 38.38 | 34.59 | 229074 |
| 1738363200 | 38.54 | -2.09 | -5.14 | 40.48 | 40.59 | 38.1 | 224330 |
| 1738276800 | 40.63 | 0.19 | 0.47 | 40.9 | 41.56 | 40.57 | 96856 |
| 1738190400 | 40.44 | -1.11 | -2.67 | 41.8 | 42 | 40.07 | 190058 |
| 1738104000 | 41.55 | 2.59 | 6.65 | 38.9 | 41.82 | 38.9 | 176679 |
| 1738017600 | 38.96 | -3.27 | -7.74 | 41.04 | 41.04 | 38.24 | 317733 |
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}
