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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 23 | 0.2 | 0.88 | 23 | 23.13 | 22.805 | 721 |
| 1732815000 | 22.8 | -0.24 | -1.05 | 22.965 | 23.155 | 22.775 | 232 |
| 1732728600 | 23.0425 | 0.09 | 0.38 | 23.0425 | 23.0425 | 23.0425 | 24 |
| 1732642200 | 22.955 | -0.09 | -0.40 | 22.955 | 22.955 | 22.955 | 22 |
| 1732555800 | 23.0475 | 0.08 | 0.36 | 22.96 | 25.975 | 22.96 | 2241 |
| 1732296600 | 22.965 | -0.19 | -0.81 | 22.95 | 25.975 | 22.95 | 887 |
| 1732210200 | 23.1525 | -0.09 | -0.38 | 23.38 | 26.025 | 23.08 | 1527 |
| 1732123800 | 23.24 | -0.12 | -0.51 | 23.24 | 23.24 | 23.24 | 3 |
| 1732037400 | 23.36 | 0.07 | 0.31 | 23.08 | 25.975 | 23.08 | 1237 |
| 1731951000 | 23.2875 | 0.27 | 1.18 | 23.155 | 25.975 | 23.15 | 1969 |
| 1731691800 | 23.015 | -0.02 | -0.09 | 23.04 | 25.8225 | 22.805 | 104 |
| 1731605400 | 23.035 | 0.09 | 0.39 | 23.035 | 23.035 | 23.035 | 24 |
| 1731519000 | 22.945 | -0.13 | -0.57 | 22.945 | 22.945 | 22.945 | 109 |
| 1731432600 | 23.0775 | -0.27 | -1.17 | 23.03 | 23.0775 | 22.9975 | 267 |
| 1731346200 | 23.35 | -0.15 | -0.65 | 23.35 | 23.35 | 23.35 | 550 |
| 1731087000 | 23.5025 | -0.7 | -2.88 | 23.65 | 26.005 | 23.215 | 546 |
| 1731000600 | 24.2 | 0.52 | 2.17 | 24.2 | 24.2 | 24.2 | 1175 |
| 1730914200 | 23.685 | -0.38 | -1.56 | 23.695 | 25.93 | 23.2025 | 700 |
| 1730827800 | 24.06 | 0.14 | 0.60 | 24.11 | 26.2275 | 23.3675 | 75 |
| 1730741400 | 23.9175 | 0.18 | 0.74 | 23.9175 | 23.9175 | 23.9175 | 67 |
| 1730482200 | 23.7425 | 0.11 | 0.49 | 23.9 | 26.39 | 23.29 | 195 |
| 1730395800 | 23.6275 | -0.09 | -0.37 | 23.65 | 23.675 | 23.56 | 85 |
| 1730309400 | 23.715 | -0.18 | -0.76 | 23.67 | 23.87 | 23.595 | 347 |
| 1730223000 | 23.8975 | -0.19 | -0.77 | 23.8975 | 23.8975 | 23.8975 | 2 |
| 1730136600 | 24.0825 | 0.04 | 0.16 | 24.0825 | 24.0825 | 24.0825 | 28 |
| 1729873800 | 24.045 | 0.04 | 0.15 | 24.045 | 24.045 | 24.045 | 0 |
| 1729787400 | 24.01 | 0.07 | 0.30 | 24.01 | 24.01 | 24.01 | 0 |
| 1729701000 | 23.9375 | -0.15 | -0.61 | 23.96 | 23.98 | 23.915 | 88 |
| 1729614600 | 24.085 | 0.09 | 0.35 | 24.085 | 24.085 | 24.085 | 4 |
| 1729528200 | 24 | -0.26 | -1.05 | 24.095 | 24.095 | 23.9625 | 4 |
| 1729269000 | 24.255 | 0.21 | 0.87 | 24.29 | 24.3025 | 24.22 | 104 |
| 1729182600 | 24.045 | -0.28 | -1.16 | 23.95 | 26.15 | 23.27 | 3004 |
| 1729096200 | 24.3275 | 0.29 | 1.21 | 24.3275 | 24.3275 | 24.3275 | 375 |
| 1729009800 | 24.0375 | -0.41 | -1.66 | 24.0375 | 24.0375 | 24.0375 | 105 |
| 1728923400 | 24.4425 | 0.02 | 0.07 | 24.4425 | 24.4425 | 24.4425 | 134 |
| 1728664200 | 24.425 | 0.01 | 0.03 | 24.425 | 24.425 | 24.425 | 2216 |
| 1728577800 | 24.4175 | 0.22 | 0.90 | 24.325 | 24.44 | 24.315 | 231 |
| 1728491400 | 24.2 | -0.42 | -1.71 | 24.095 | 24.2675 | 24.09 | 247 |
| 1728405000 | 24.62 | -1.12 | -4.33 | 25 | 26.55 | 24.4075 | 1475 |
| 1728318600 | 25.735 | 0.49 | 1.94 | 25.5 | 27.31 | 25.38 | 223 |
| 1728059400 | 25.245 | 0.11 | 0.44 | 25.18 | 25.535 | 25.18 | 237 |
| 1727973000 | 25.135 | -0.09 | -0.36 | 25.11 | 25.215 | 25.04 | 253 |
| 1727886600 | 25.225 | 0.6 | 2.45 | 25 | 27.075 | 25 | 2419 |
| 1727800200 | 24.6225 | -0.11 | -0.42 | 24.6225 | 24.6225 | 24.6225 | 254 |
| 1727713800 | 24.7275 | 0.01 | 0.05 | 24.685 | 25.14 | 24.5925 | 13697 |
| 1727454600 | 24.715 | -0.12 | -0.49 | 24.715 | 26.53 | 24.4625 | 81 |
| 1727368200 | 24.8375 | 0.48 | 1.99 | 24.475 | 26.8775 | 24.475 | 1503 |
| 1727281800 | 24.3525 | 0.05 | 0.21 | 24.32 | 24.405 | 23.9625 | 5198 |
| 1727195400 | 24.3025 | 0.73 | 3.11 | 24.005 | 24.49 | 23.5675 | 1085 |
| 1727109000 | 23.57 | 0.19 | 0.80 | 23.49 | 24.015 | 22.9775 | 104 |
| 1726849800 | 23.3825 | -0.08 | -0.34 | 23.41 | 23.5725 | 23.19 | 242 |
| 1726763400 | 23.4625 | 0.24 | 1.06 | 23.41 | 23.725 | 23.145 | 200 |
| 1726677000 | 23.2175 | 0.03 | 0.12 | 23.21 | 23.72 | 22.8575 | 376 |
| 1726590600 | 23.19 | 0.05 | 0.24 | 23.21 | 24.0025 | 23.0775 | 388 |
| 1726504200 | 23.135 | 0.02 | 0.09 | 23 | 26.035 | 22.91 | 108 |
| 1726245000 | 23.115 | 0.39 | 1.70 | 22.925 | 23.935 | 22.7025 | 251 |
| 1726158600 | 22.7275 | -0.47 | -2.02 | 22.81 | 22.87 | 22.5475 | 177 |
| 1726072200 | 23.195 | -0.19 | -0.82 | 23.285 | 24.0175 | 22.8425 | 48 |
| 1725985800 | 23.3875 | -0.15 | -0.63 | 23.3875 | 23.3875 | 23.3875 | 1 |
| 1725899400 | 23.535 | -0.13 | -0.54 | 23.535 | 23.535 | 23.535 | 0 |
| 1725640200 | 23.6625 | -0.1 | -0.41 | 23.77 | 24.3425 | 23.1875 | 826 |
| 1725553800 | 23.76 | -0.01 | -0.02 | 23.73 | 24.2975 | 23.14 | 97 |
| 1725467400 | 23.765 | 0.05 | 0.23 | 23.765 | 23.765 | 23.765 | 26 |
| 1725381000 | 23.71 | -0.31 | -1.29 | 23.795 | 23.975 | 23.0475 | 338 |
| 1725294600 | 24.02 | 0.07 | 0.29 | 24.16 | 24.4725 | 23.975 | 500 |
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 The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
