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 | 0.3 | 5.60747663551 | 5.35 | 5.66 | 5.23 | 190800 | 5.41984277 | CS |
| 4 | -0.3 | -5.04201680672 | 5.95 | 6.02 | 4.98 | 251710 | 5.54782388 | CS |
| 12 | 0.4 | 7.61904761905 | 5.25 | 6.16 | 4.98 | 231286 | 5.65170665 | CS |
| 26 | -0.35 | -5.83333333333 | 6 | 6.6 | 4.74 | 276193 | 5.75929304 | CS |
| 52 | -3.78 | -40.084835631 | 9.43 | 9.78 | 4.74 | 410437 | 6.47934284 | CS |
| 156 | -6.37 | -52.9950083195 | 12.02 | 12.29 | 4.74 | 496518 | 8.00297208 | CS |
| 260 | -0.01 | -0.17667844523 | 5.66 | 25 | 4.66 | 484992 | 10.65434268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 5.65 | 0.09 | 1.62 | 5.5599999 | 5.66 | 5.54 | 149500 |
| 1744839000 | 5.5599999 | 0.16 | 2.96 | 5.45 | 5.59 | 5.39 | 231900 |
| 1744752600 | 5.4 | -0.14 | -2.53 | 5.5599999 | 5.64 | 5.4 | 100100 |
| 1744666200 | 5.54 | 0.28 | 5.32 | 5.4 | 5.57 | 5.4 | 167200 |
| 1744407000 | 5.26 | -0.1 | -1.87 | 5.35 | 5.44 | 5.26 | 233900 |
| 1744320600 | 5.36 | -0.09 | -1.65 | 5.35 | 5.42 | 5.23 | 220900 |
| 1744234200 | 5.45 | 0.34 | 6.65 | 5.01 | 5.46 | 4.98 | 327100 |
| 1744147800 | 5.11 | -0.19 | -3.58 | 5.38 | 5.43 | 5.0599999 | 248400 |
| 1744061400 | 5.3 | -0.04 | -0.75 | 5.25 | 5.45 | 5.12 | 856200 |
| 1743802200 | 5.34 | -0.43 | -7.45 | 5.7 | 5.71 | 5.3099999 | 468200 |
| 1743715800 | 5.7699999 | -0.04 | -0.69 | 5.79 | 5.82 | 5.7 | 243900 |
| 1743629400 | 5.8099999 | -0.06 | -1.02 | 5.92 | 5.92 | 5.75 | 155900 |
| 1743542940 | 5.87 | 0.25 | 4.45 | 5.7 | 5.96 | 5.65 | 302200 |
| 1743456600 | 5.62 | -0.08 | -1.40 | 5.7 | 5.7 | 5.57 | 125000 |
| 1743197400 | 5.7 | -0.27 | -4.52 | 5.93 | 5.93 | 5.66 | 265900 |
| 1743111000 | 5.97 | 0.08 | 1.36 | 5.92 | 6.0199999 | 5.87 | 164900 |
| 1743024600 | 5.89 | -0.01 | -0.17 | 5.9 | 5.93 | 5.86 | 95700 |
| 1742938200 | 5.9 | 0.04 | 0.68 | 5.86 | 5.97 | 5.85 | 107500 |
| 1742851740 | 5.86 | 0.07 | 1.21 | 5.75 | 5.96 | 5.7 | 163400 |
| 1742592600 | 5.79 | -0.07 | -1.19 | 5.84 | 5.87 | 5.79 | 490600 |
| 1742506200 | 5.86 | -0.08 | -1.35 | 5.95 | 5.96 | 5.86 | 65300 |
| 1742419800 | 5.94 | 0.08 | 1.37 | 5.89 | 6 | 5.82 | 226200 |
| 1742333400 | 5.86 | -0.01 | -0.17 | 5.92 | 5.92 | 5.7699999 | 208500 |
| 1742247000 | 5.87 | 0.02 | 0.34 | 5.92 | 5.93 | 5.84 | 166700 |
| 1741987800 | 5.85 | 0.12 | 2.09 | 5.78 | 5.95 | 5.73 | 298500 |
| 1741901400 | 5.73 | -0.12 | -2.05 | 5.79 | 5.96 | 5.69 | 209100 |
| 1741814940 | 5.85 | 0.03 | 0.52 | 5.84 | 5.91 | 5.7 | 200800 |
| 1741728600 | 5.82 | -0.12 | -2.02 | 5.99 | 5.99 | 5.74 | 122100 |
| 1741642140 | 5.94 | 0.02 | 0.34 | 5.87 | 5.96 | 5.8 | 227200 |
| 1741382940 | 5.92 | 0.14 | 2.42 | 5.7699999 | 5.99 | 5.71 | 267500 |
| 1741296540 | 5.78 | 0.05 | 0.87 | 5.79 | 5.88 | 5.74 | 138300 |
| 1741210140 | 5.73 | 0.07 | 1.24 | 5.66 | 5.89 | 5.51 | 108000 |
| 1740778200 | 5.66 | -0.19 | -3.25 | 5.83 | 5.83 | 5.53 | 247900 |
| 1740691740 | 5.85 | 0.02 | 0.34 | 5.84 | 5.94 | 5.84 | 883500 |
| 1740605400 | 5.83 | 0.08 | 1.39 | 5.75 | 5.91 | 5.75 | 133200 |
| 1740519000 | 5.75 | 0 | 0.00 | 5.7 | 5.8099999 | 5.69 | 85600 |
| 1740432540 | 5.75 | -0.15 | -2.54 | 5.93 | 5.94 | 5.7 | 121300 |
| 1740173400 | 5.9 | -0.13 | -2.16 | 6.04 | 6.05 | 5.83 | 254100 |
| 1740087000 | 6.03 | -0.02 | -0.33 | 6.05 | 6.1 | 6 | 204200 |
| 1740000540 | 6.05 | 0.02 | 0.33 | 6.0199999 | 6.16 | 5.94 | 346600 |
| 1739914140 | 6.03 | 0.09 | 1.52 | 5.92 | 6.04 | 5.89 | 209200 |
| 1739827800 | 5.94 | 0.04 | 0.68 | 5.79 | 6 | 5.79 | 229200 |
| 1739568600 | 5.9 | 0.21 | 3.69 | 5.59 | 5.9 | 5.57 | 276500 |
| 1739482140 | 5.69 | 0.17 | 3.08 | 5.5599999 | 5.76 | 5.5199999 | 132000 |
| 1739395740 | 5.5199999 | -0.3 | -5.15 | 5.7699999 | 5.79 | 5.48 | 263600 |
| 1739309400 | 5.82 | 0.19 | 3.37 | 5.48 | 5.83 | 5.48 | 244800 |
| 1739222940 | 5.63 | 0.13 | 2.36 | 5.41 | 5.66 | 5.33 | 250900 |
| 1738963800 | 5.5 | 0.01 | 0.18 | 5.41 | 5.55 | 5.41 | 237000 |
| 1738877340 | 5.49 | 0.18 | 3.39 | 5.3099999 | 5.54 | 5.3099999 | 168000 |
| 1738790940 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.39 | 5.22 | 201800 |
| 1738704600 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.41 | 5.3099999 | 141000 |
| 1738618200 | 5.41 | -0.03 | -0.55 | 5.4 | 5.45 | 5.33 | 128500 |
| 1738358940 | 5.44 | -0.11 | -1.98 | 5.5599999 | 5.58 | 5.36 | 172400 |
| 1738272540 | 5.55 | 0.24 | 4.52 | 5.28 | 5.61 | 5.28 | 334900 |
| 1738186200 | 5.3099999 | 0.09 | 1.72 | 5.3 | 5.32 | 5.23 | 226500 |
| 1738099740 | 5.22 | -0.13 | -2.43 | 5.36 | 5.41 | 5.22 | 148200 |
| 1738013340 | 5.35 | 0.04 | 0.75 | 5.29 | 5.37 | 5.16 | 192800 |
| 1737754200 | 5.3099999 | 0.18 | 3.51 | 5.15 | 5.35 | 5.15 | 196100 |
| 1737667740 | 5.13 | -0.17 | -3.21 | 5.25 | 5.3 | 5.07 | 177700 |
| 1737581400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 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 Bodhi [Ethereum] (BOEUSD).](/common/images/company/COIN_BOEUSD.png){kind=small}
