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 | 0.0172 | 22.1079691517 | 0.0778 | 0.095 | 0.0778 | 24343 | 0.09318055 | CS |
| 4 | 0.015 | 18.75 | 0.08 | 0.095 | 0.06 | 9698 | 0.08727141 | CS |
| 12 | 0.0597 | 169.121813031 | 0.0353 | 0.095 | 0.0246 | 9740 | 0.05596475 | CS |
| 26 | 0.02421 | 34.1997457268 | 0.07079 | 0.095 | 0.0222 | 27787 | 0.05757945 | CS |
| 52 | -0.016 | -14.4144144144 | 0.111 | 0.15 | 0.0222 | 31336 | 0.0868995 | CS |
| 156 | -0.693 | -87.9441624365 | 0.788 | 0.89 | 0.0222 | 66915 | 0.37525162 | CS |
| 260 | -1.605 | -94.4117647059 | 1.7 | 1.9 | 0.0222 | 68347 | 0.5254142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741900800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1741814400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1741728000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1741641600 | 0.095 | 0.0172001 | 22.11 | 0.085 | 0.095 | 0.085 | 43535 |
| 1741386540 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1741300140 | 0.0777999 | 0.0044999 | 6.14 | 0.0777999 | 0.0777999 | 0.0777999 | 5150 |
| 1741213440 | 0.0733 | -0.0167 | -18.56 | 0.0733 | 0.0733 | 0.0733 | 10000 |
| 1741127340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741040940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740781740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740695340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2075 |
| 1740608400 | 0.09 | 0.03 | 50.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1740522480 | 0.06 | -0.02 | -25.00 | 0.076 | 0.076 | 0.06 | 5592 |
| 1740435600 | 0.08 | 0.0491 | 158.90 | 0.08 | 0.08 | 0.08 | 531 |
| 1740176820 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1740090420 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1740004020 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739917620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739572020 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739485620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739399220 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739312820 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1739226420 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738967220 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738880820 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738794420 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738708020 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738621620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738362420 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738276020 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738189620 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738103220 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1738016820 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1737757620 | 0.0309 | -0.0309 | -50.00 | 0.0309 | 0.0309 | 0.0309 | 0 |
| 1737671220 | 0.0618 | 0.008 | 14.87 | 0.0606 | 0.0618 | 0.0606 | 3739 |
| 1737584640 | 0.0538 | 0.0197 | 57.77 | 0.0412 | 0.0538 | 0.0412 | 7533 |
| 1737498480 | 0.0341 | 0 | 0.00 | 0.0341 | 0.0341 | 0.0341 | 0 |
| 1737152880 | 0.0341 | 0.0095 | 38.62 | 0.0341 | 0.0341 | 0.0341 | 100 |
| 1737066420 | 0.0246 | -0.016 | -39.41 | 0.0246 | 0.0246 | 0.0246 | 70 |
| 1736979780 | 0.0406 | 0 | 0.00 | 0.0406 | 0.0406 | 0.0406 | 0 |
| 1736893380 | 0.0406 | -0.0044 | -9.78 | 0.03 | 0.0406 | 0.03 | 1404 |
| 1736807340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736548140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736375340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736288940 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 4000 |
| 1736202180 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735942980 | 0.0509999 | 0.0209999 | 70.00 | 0.0509999 | 0.0509999 | 0.0509999 | 1500 |
| 1735856760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735683960 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14030 |
| 1735597740 | 0.03 | -0.005722 | -16.02 | 0.03 | 0.03 | 0.03 | 15190 |
| 1735337400 | 0.0357219 | 0 | 0.00 | 0.0357219 | 0.0357219 | 0.0357219 | 0 |
| 1735251000 | 0.0357219 | 0 | 0.00 | 0.0357219 | 0.0357219 | 0.0357219 | 0 |
| 1735078200 | 0.0357219 | -0.016678 | -31.83 | 0.039168 | 0.039168 | 0.0357219 | 6547 |
| 1734992400 | 0.0524 | 0.0074 | 16.44 | 0.0524 | 0.0524 | 0.0524 | 1575 |
| 1734733200 | 0.045 | 0.0016 | 3.69 | 0.03 | 0.045 | 0.03 | 2270 |
| 1734646800 | 0.0434 | -0.0224 | -34.04 | 0.0353 | 0.045 | 0.03 | 5500 |
| 1734560940 | 0.0658 | 0.0238 | 56.67 | 0.0222 | 0.0658 | 0.0222 | 230 |
| 1734474360 | 0.042 | 0.008 | 23.53 | 0.025 | 0.042 | 0.025 | 310 |
| 1734388140 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 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 ALICE [My Neighbor Alice] (ALICEKRW).](/common/images/company/COIN_ALICEUSD.png){kind=small}
