We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 3.21637426901 | 17.1 | 17.78 | 16.69 | 231260 | 17.36560408 | CS |
| 4 | -0.21 | -1.1758118701 | 17.86 | 17.91 | 16.32 | 261700 | 17.12261635 | CS |
| 12 | 3.84 | 27.8059377263 | 13.81 | 17.97 | 13.56 | 330233 | 16.5389155 | CS |
| 26 | 4.74 | 36.7157242448 | 12.91 | 17.97 | 12.29 | 358455 | 14.97499225 | CS |
| 52 | 5.24 | 42.2240128928 | 12.41 | 17.97 | 9.75 | 337378 | 13.51379777 | CS |
| 156 | 10.62 | 151.06685633 | 7.03 | 17.97 | 5.01 | 259464 | 11.0963099 | CS |
| 260 | 9.54 | 117.632552404 | 8.11 | 17.97 | 5.01 | 237759 | 10.31072478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 17.65 | 0.24 | 1.38 | 17.26 | 17.77 | 17.2 | 480100 |
| 1744839000 | 17.41 | -0.25 | -1.42 | 17.49 | 17.54 | 17.24 | 181300 |
| 1744752600 | 17.66 | 0.28 | 1.61 | 17.42 | 17.78 | 17.29 | 442900 |
| 1744666200 | 17.38 | -0.06 | -0.34 | 17.38 | 17.4 | 17.15 | 123300 |
| 1744407000 | 17.44 | 0.65 | 3.87 | 16.75 | 17.44 | 16.69 | 146300 |
| 1744320600 | 16.79 | -0.21 | -1.24 | 17.1 | 17.15 | 16.76 | 262500 |
| 1744234200 | 17 | 0.35 | 2.10 | 16.649999 | 17.21 | 16.34 | 463900 |
| 1744147800 | 16.649999 | -0.02 | -0.12 | 16.83 | 17.04 | 16.35 | 185700 |
| 1744061400 | 16.67 | -0.21 | -1.24 | 16.7 | 17.07 | 16.32 | 297500 |
| 1743802200 | 16.88 | -0.5 | -2.88 | 17.24 | 17.25 | 16.66 | 185800 |
| 1743715800 | 17.38 | 0.23 | 1.34 | 16.97 | 17.5 | 16.97 | 241700 |
| 1743629400 | 17.15 | -0.02 | -0.12 | 17.34 | 17.34 | 17.06 | 121200 |
| 1743542940 | 17.17 | 0.57 | 3.43 | 16.75 | 17.5 | 16.66 | 378000 |
| 1743456600 | 16.6 | -0.14 | -0.84 | 16.9 | 16.9 | 16.5 | 216200 |
| 1743197400 | 16.739999 | -0.31 | -1.82 | 17.07 | 17.08 | 16.62 | 172600 |
| 1743111000 | 17.05 | 0.14 | 0.83 | 16.82 | 17.21 | 16.82 | 303300 |
| 1743024600 | 16.91 | -0.31 | -1.80 | 17.29 | 17.33 | 16.9 | 279300 |
| 1742938200 | 17.22 | 0.2 | 1.18 | 17.1 | 17.39 | 16.9 | 303100 |
| 1742851740 | 17.02 | -0.37 | -2.13 | 17.39 | 17.39 | 17.01 | 254200 |
| 1742592600 | 17.39 | -0.1 | -0.57 | 17.51 | 17.52 | 17.25 | 310800 |
| 1742506200 | 17.49 | -0.38 | -2.13 | 17.86 | 17.91 | 17.43 | 364400 |
| 1742419800 | 17.87 | 0.34 | 1.94 | 17.37 | 17.9 | 17.36 | 433800 |
| 1742333400 | 17.53 | -0.17 | -0.96 | 17.69 | 17.83 | 17.42 | 264500 |
| 1742247000 | 17.7 | 0.23 | 1.32 | 17.5 | 17.97 | 17.42 | 393500 |
| 1741987800 | 17.47 | 0.37 | 2.16 | 17.35 | 17.49 | 16.5 | 903500 |
| 1741901400 | 17.1 | 0.58 | 3.51 | 16.579999 | 17.33 | 16.3 | 701500 |
| 1741814940 | 16.52 | 0.18 | 1.10 | 16.239999 | 16.6 | 16.239999 | 261500 |
| 1741728600 | 16.34 | 0.03 | 0.18 | 16.19 | 16.5 | 16.14 | 721400 |
| 1741642140 | 16.309999 | 0.05 | 0.31 | 16.34 | 16.35 | 16.129999 | 169500 |
| 1741382940 | 16.26 | 0 | 0.00 | 16.32 | 16.6 | 16.05 | 225200 |
| 1741296540 | 16.26 | -0.03 | -0.18 | 16.309999 | 16.41 | 15.92 | 403400 |
| 1741210140 | 16.29 | -0.08 | -0.49 | 16.329999 | 16.34 | 16.11 | 130800 |
| 1740778200 | 16.37 | 0.08 | 0.49 | 16.3 | 16.67 | 16.03 | 213900 |
| 1740691740 | 16.29 | -0.11 | -0.67 | 16.309999 | 16.64 | 16.14 | 181600 |
| 1740605400 | 16.399999 | 0.02 | 0.12 | 16.379999 | 16.44 | 16.12 | 194300 |
| 1740519000 | 16.379999 | -0.17 | -1.03 | 16.46 | 16.579999 | 16.02 | 336300 |
| 1740432540 | 16.55 | -0.36 | -2.13 | 17.04 | 17.04 | 16.37 | 187500 |
| 1740173400 | 16.91 | -0.19 | -1.11 | 17.11 | 17.39 | 16.71 | 216000 |
| 1740087000 | 17.1 | 0.11 | 0.65 | 17 | 17.1 | 16.71 | 230900 |
| 1740000540 | 16.99 | -0.12 | -0.70 | 16.9 | 17.07 | 16.71 | 362900 |
| 1739914140 | 17.11 | 0.9 | 5.55 | 16.399999 | 17.2 | 16.28 | 421900 |
| 1739827800 | 16.21 | -0.23 | -1.40 | 16.45 | 16.7 | 16.21 | 402100 |
| 1739568600 | 16.44 | 0.38 | 2.37 | 16.25 | 16.53 | 16.149999 | 371600 |
| 1739482140 | 16.059999 | 0.06 | 0.37 | 16.04 | 16.18 | 15.95 | 152300 |
| 1739395740 | 16 | -0.25 | -1.54 | 16.19 | 16.28 | 15.81 | 169400 |
| 1739309400 | 16.25 | 0.08 | 0.49 | 16.1 | 16.44 | 16.079999 | 290500 |
| 1739222940 | 16.17 | -0.03 | -0.19 | 16.19 | 16.57 | 16.14 | 187900 |
| 1738963800 | 16.2 | -0.38 | -2.29 | 16.329999 | 16.66 | 16.11 | 234800 |
| 1738877340 | 16.579999 | 0.17 | 1.04 | 16.26 | 16.579999 | 16.23 | 338900 |
| 1738790940 | 16.41 | -0.01 | -0.06 | 16.37 | 16.48 | 16.1 | 251700 |
| 1738704600 | 16.42 | -0.11 | -0.67 | 16.61 | 16.719999 | 16.23 | 204400 |
| 1738618200 | 16.53 | 0.51 | 3.18 | 16.05 | 16.53 | 15.8 | 338000 |
| 1738358940 | 16.02 | 0.02 | 0.12 | 16.01 | 16.14 | 15.9 | 612700 |
| 1738272540 | 16 | 0.06 | 0.38 | 15.97 | 16.239999 | 15.88 | 439400 |
| 1738186200 | 15.94 | 0.83 | 5.49 | 15.1 | 15.99 | 14.87 | 811700 |
| 1738099740 | 15.11 | 0.11 | 0.73 | 15.05 | 15.11 | 14.84 | 255900 |
| 1738013340 | 15 | 0.75 | 5.26 | 14.35 | 15 | 14.13 | 1148100 |
| 1737754200 | 14.25 | 0.58 | 4.24 | 13.8 | 14.25 | 13.56 | 532500 |
| 1737667740 | 13.67 | -0.13 | -0.94 | 13.81 | 13.93 | 13.56 | 223700 |
| 1737581400 | 13.8 | 0.35 | 2.60 | 13.61 | 13.84 | 13.44 | 308700 |
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] (BOEUSD).](/common/images/company/COIN_BOEUSD.png){kind=small}
