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 | -0.33 | -3.03867403315 | 10.86 | 11.02 | 10.24 | 313880 | 10.57148656 | PR |
| 4 | 0.17 | 1.64092664093 | 10.36 | 11.1 | 10.24 | 398510 | 10.7949049 | PR |
| 12 | 1.46 | 16.0970231533 | 9.07 | 11.1 | 8.76 | 423955 | 10.06082328 | PR |
| 26 | 0.11 | 1.0556621881 | 10.42 | 11.1 | 8.34 | 486136 | 9.57361123 | PR |
| 52 | -0.81 | -7.14285714286 | 11.34 | 12.67 | 8.34 | 329192 | 10.05957925 | PR |
| 156 | -1.6 | -13.1904369332 | 12.13 | 15.13 | 7.95 | 246995 | 10.79659874 | PR |
| 260 | 1.17 | 12.5 | 9.36 | 16.99 | 7.95 | 236003 | 11.17591638 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 10.53 | 0.2 | 1.94 | 10.26 | 10.6 | 10.26 | 246600 |
| 1744839000 | 10.33 | -0.3 | -2.82 | 10.53 | 10.58 | 10.24 | 679300 |
| 1744752600 | 10.63 | -0.13 | -1.21 | 10.79 | 10.8 | 10.58 | 223000 |
| 1744666200 | 10.76 | -0.11 | -1.01 | 10.99 | 11.02 | 10.71 | 245000 |
| 1744407000 | 10.87 | 0.09 | 0.83 | 10.85 | 10.88 | 10.65 | 186600 |
| 1744320600 | 10.78 | -0.14 | -1.28 | 10.86 | 10.89 | 10.72 | 235500 |
| 1744234200 | 10.92 | 0.25 | 2.34 | 10.58 | 11 | 10.5 | 727100 |
| 1744147800 | 10.67 | 0.09 | 0.85 | 10.6 | 11 | 10.59 | 209700 |
| 1744061400 | 10.58 | -0.27 | -2.49 | 10.73 | 10.9 | 10.5 | 412700 |
| 1743802200 | 10.85 | -0.15 | -1.36 | 10.81 | 10.9 | 10.65 | 228900 |
| 1743715800 | 11 | 0.06 | 0.55 | 10.82 | 11 | 10.82 | 1387100 |
| 1743629400 | 10.94 | -0.06 | -0.55 | 11.07 | 11.1 | 10.92 | 219200 |
| 1743542940 | 11 | 0.12 | 1.10 | 10.84 | 11.05 | 10.84 | 692000 |
| 1743456600 | 10.88 | -0.01 | -0.09 | 10.8 | 10.88 | 10.71 | 321000 |
| 1743197400 | 10.89 | 0.02 | 0.18 | 10.83 | 10.96 | 10.75 | 173100 |
| 1743111000 | 10.87 | 0.05 | 0.46 | 10.76 | 10.95 | 10.74 | 460100 |
| 1743024600 | 10.82 | 0.02 | 0.19 | 10.79 | 11 | 10.79 | 484200 |
| 1742938200 | 10.8 | 0.25 | 2.37 | 10.5 | 10.9 | 10.5 | 196300 |
| 1742851740 | 10.55 | -0.11 | -1.03 | 10.66 | 10.69 | 10.5 | 342800 |
| 1742592600 | 10.66 | 0.08 | 0.76 | 10.46 | 10.66 | 10.42 | 170900 |
| 1742506200 | 10.58 | 0.18 | 1.73 | 10.36 | 10.58 | 10.36 | 375700 |
| 1742419800 | 10.4 | 0.31 | 3.07 | 10.18 | 10.42 | 10.14 | 577100 |
| 1742333400 | 10.09 | 0.26 | 2.64 | 9.98 | 10.09 | 9.8699999 | 178100 |
| 1742247000 | 9.83 | -0.09 | -0.91 | 9.99 | 10.1 | 9.83 | 314300 |
| 1741987800 | 9.92 | 0.18 | 1.85 | 9.76 | 9.94 | 9.6 | 864200 |
| 1741901400 | 9.74 | -0.1 | -1.02 | 9.84 | 9.84 | 9.63 | 220000 |
| 1741814940 | 9.84 | 0.01 | 0.10 | 9.8 | 9.91 | 9.65 | 295100 |
| 1741728600 | 9.83 | -0.18 | -1.80 | 10.01 | 10.04 | 9.71 | 1464800 |
| 1741642140 | 10.01 | 0.05 | 0.50 | 9.92 | 10.02 | 9.88 | 366400 |
| 1741382940 | 9.96 | 0.03 | 0.30 | 9.99 | 10.08 | 9.84 | 394000 |
| 1741296540 | 9.93 | -0.07 | -0.70 | 9.95 | 10.16 | 9.92 | 304300 |
| 1741210140 | 10 | 0.18 | 1.83 | 10.04 | 10.11 | 9.84 | 346300 |
| 1740778200 | 9.82 | -0.11 | -1.11 | 9.95 | 10.03 | 9.69 | 409400 |
| 1740691740 | 9.93 | 0.24 | 2.48 | 9.71 | 9.99 | 9.7 | 1230800 |
| 1740605400 | 9.69 | -0.11 | -1.12 | 9.78 | 9.7899999 | 9.66 | 572100 |
| 1740519000 | 9.8 | 0.08 | 0.82 | 9.7 | 9.88 | 9.6199999 | 81700 |
| 1740432540 | 9.72 | -0.18 | -1.82 | 10 | 10 | 9.6199999 | 556600 |
| 1740173400 | 9.9 | -0.05 | -0.50 | 9.94 | 10.02 | 9.85 | 118500 |
| 1740087000 | 9.95 | 0.05 | 0.51 | 9.9 | 9.95 | 9.9 | 117600 |
| 1740000540 | 9.9 | -0.04 | -0.40 | 9.91 | 9.98 | 9.77 | 458200 |
| 1739914140 | 9.94 | 0.04 | 0.40 | 10.06 | 10.06 | 9.81 | 369800 |
| 1739827800 | 9.9 | -0.06 | -0.60 | 10 | 10.06 | 9.89 | 437500 |
| 1739568600 | 9.96 | 0.44 | 4.62 | 9.6199999 | 9.96 | 9.61 | 565200 |
| 1739482140 | 9.52 | -0.04 | -0.42 | 9.51 | 9.58 | 9.45 | 126700 |
| 1739395740 | 9.56 | -0.15 | -1.54 | 9.64 | 9.64 | 9.42 | 262800 |
| 1739309400 | 9.71 | 0.27 | 2.86 | 9.45 | 9.88 | 9.39 | 340800 |
| 1739222940 | 9.44 | 0.24 | 2.61 | 9.32 | 9.52 | 9.31 | 735700 |
| 1738963800 | 9.2 | -0.29 | -3.06 | 9.48 | 9.51 | 9.18 | 254300 |
| 1738877340 | 9.49 | 0.18 | 1.93 | 9.33 | 9.59 | 9.16 | 573700 |
| 1738790940 | 9.31 | -0.05 | -0.53 | 9.39 | 9.4 | 9.19 | 214400 |
| 1738704600 | 9.36 | -0.11 | -1.16 | 9.46 | 9.5 | 9.36 | 380000 |
| 1738618200 | 9.47 | -0.03 | -0.32 | 9.46 | 9.58 | 9.45 | 118100 |
| 1738358940 | 9.5 | -0.17 | -1.76 | 9.71 | 9.72 | 9.49 | 404000 |
| 1738272540 | 9.67 | 0.29 | 3.09 | 9.41 | 9.75 | 9.41 | 386500 |
| 1738186200 | 9.38 | 0.08 | 0.86 | 9.33 | 9.42 | 9.2899999 | 748200 |
| 1738099740 | 9.3 | -0.06 | -0.64 | 9.36 | 9.36 | 9.22 | 195300 |
| 1738013340 | 9.36 | 0.36 | 4.00 | 8.99 | 9.43 | 8.99 | 868400 |
| 1737754200 | 9 | 0.1 | 1.12 | 8.76 | 9.13 | 8.76 | 521400 |
| 1737667740 | 8.9 | -0.18 | -1.98 | 9.07 | 9.07 | 8.7899999 | 246900 |
| 1737581400 | 9.08 | 0.18 | 2.02 | 8.95 | 9.08 | 8.9 | 525800 |
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}
