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 | CS |
| 4 | 0.000632 | 8.76803551609 | 0.007208 | 0.00784 | 0.0072 | 6145 | 0.00749438 | CS |
| 12 | 0.00064 | 8.88888888889 | 0.0072 | 0.0099 | 0.0061 | 24600 | 0.0072143 | CS |
| 26 | 0.00184 | 30.6666666667 | 0.006 | 0.0111 | 0.0026 | 25697 | 0.0069028 | CS |
| 52 | -0.01316 | -62.6666666667 | 0.021 | 0.0269 | 0.0026 | 22828 | 0.00874418 | CS |
| 156 | -0.00046 | -5.5421686747 | 0.0083 | 0.1599 | 0.0016 | 574893 | 0.00593741 | CS |
| 260 | 0.00649 | 480.740740741 | 0.00135 | 0.1599 | 0.0011 | 3337458 | 0.0059616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925220 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744838820 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744752420 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744666020 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744406820 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744320420 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744234020 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744147620 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1744061220 | 0.00784 | 0 | 0.00 | 0.00784 | 0.00784 | 0.00784 | 0 |
| 1743802020 | 0.00784 | 0.00064 | 8.89 | 0.00784 | 0.00784 | 0.00784 | 1435 |
| 1743715740 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1743629340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1743542940 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1743456540 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1743197340 | 0.0072 | -0.000635 | -8.10 | 0.0072 | 0.0072 | 0.0072 | 9900 |
| 1743110940 | 0.007835 | 0 | 0.00 | 0.007835 | 0.007835 | 0.007835 | 0 |
| 1743024540 | 0.007835 | 0 | 0.00 | 0.007835 | 0.007835 | 0.007835 | 0 |
| 1742938140 | 0.007835 | 0 | 0.00 | 0.007835 | 0.007835 | 0.007835 | 0 |
| 1742851740 | 0.007835 | 0 | 0.00 | 0.007835 | 0.007835 | 0.007835 | 0 |
| 1742592540 | 0.007835 | -0.000565 | -6.73 | 0.007208 | 0.007835 | 0.007208 | 7100 |
| 1742506200 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1742419800 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1742333400 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1742246880 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1741987680 | 0.0084 | 0.0019 | 29.23 | 0.0084 | 0.0084 | 0.0084 | 169 |
| 1741901340 | 0.0065 | -0.0034 | -34.34 | 0.0065 | 0.0065 | 0.0065 | 250 |
| 1741818540 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1741732140 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1741645740 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1741386540 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1741300140 | 0.0099 | 0.002775 | 38.95 | 0.0062 | 0.0099 | 0.0062 | 2550 |
| 1741213200 | 0.007125 | 0 | 0.00 | 0.007125 | 0.007125 | 0.007125 | 0 |
| 1741126800 | 0.007125 | -0.001175 | -14.16 | 0.0083 | 0.0083 | 0.0062 | 201518 |
| 1741040760 | 0.0083 | -0.0012 | -12.63 | 0.0083 | 0.0083 | 0.0083 | 5000 |
| 1740781200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740694800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740608400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740522000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740435600 | 0.0095 | -0.0004 | -4.04 | 0.0095 | 0.0095 | 0.0095 | 1500 |
| 1740176880 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1740090480 | 0.0099 | 0.0034 | 52.31 | 0.0099 | 0.0099 | 0.0099 | 40123 |
| 1740004140 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1739917740 | 0.0065 | 0.0003 | 4.84 | 0.0065 | 0.0065 | 0.0065 | 100 |
| 1739571720 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1739485320 | 0.0062 | 0 | 0.00 | 0.007 | 0.007 | 0.0062 | 202 |
| 1739399340 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1739312940 | 0.0062 | 0.0001 | 1.64 | 0.0062 | 0.0062 | 0.0062 | 1050 |
| 1739226420 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738967220 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738880820 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738794420 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738708020 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738621620 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738362420 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738276020 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738189620 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738103220 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1738016820 | 0.0061 | -0.0032 | -34.41 | 0.0072 | 0.0072 | 0.0061 | 98100 |
| 1737757440 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737671040 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1737584640 | 0.0092999 | -0.0001 | -1.06 | 0.0111 | 0.0111 | 0.0085 | 68500 |
| 1737498540 | 0.0094 | 0.004725 | 101.07 | 0.0092 | 0.0098 | 0.0092 | 160000 |
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
