We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 42 | 3.06569343066 | 1370 | 1432 | 1342 | 118039 | 1389.58924423 | DE |
| 4 | 8 | 0.569800569801 | 1404 | 1446 | 1222 | 139152 | 1354.14850952 | DE |
| 12 | 20 | 1.4367816092 | 1392 | 1570 | 1222 | 141321 | 1353.51403908 | DE |
| 26 | -286 | -16.8433451119 | 1698 | 1698 | 1222 | 148809 | 1426.36192715 | DE |
| 52 | 370 | 35.5086372361 | 1042 | 1704 | 1024 | 156979 | 1416.30230437 | DE |
| 156 | 596 | 73.0392156863 | 816 | 1704 | 589 | 126357 | 1054.1685371 | DE |
| 260 | 872 | 161.481481481 | 540 | 1704 | 490 | 108798 | 958.18338027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1412 | -16 | -1.12 | 1432 | 1432 | 1396 | 103849 |
| 1744821000 | 1428 | 10 | 0.71 | 1398 | 1432 | 1394 | 110328 |
| 1744734600 | 1418 | 24 | 1.72 | 1400 | 1420 | 1388 | 89261 |
| 1744648200 | 1394 | 32 | 2.35 | 1370 | 1402 | 1370 | 86641 |
| 1744389000 | 1362 | -6 | -0.44 | 1392 | 1392 | 1342 | 98922 |
| 1744302600 | 1368 | 66 | 5.07 | 1370 | 1382 | 1350 | 205043 |
| 1744216200 | 1302 | 2 | 0.15 | 1252 | 1318 | 1252 | 164534 |
| 1744129800 | 1300 | 60 | 4.84 | 1240 | 1318 | 1240 | 136646 |
| 1744043400 | 1240 | -61 | -4.69 | 1250 | 1302 | 1222 | 304471 |
| 1743784200 | 1301 | -89 | -6.40 | 1370 | 1394 | 1294 | 173794 |
| 1743697800 | 1390 | -38 | -2.66 | 1414 | 1432 | 1390 | 122809 |
| 1743611400 | 1428 | 24 | 1.71 | 1406 | 1428 | 1384 | 69106 |
| 1743525000 | 1404 | 28 | 2.03 | 1380 | 1408 | 1370 | 202617 |
| 1743438600 | 1376 | -4 | -0.29 | 1360 | 1420 | 1350 | 190796 |
| 1743183000 | 1380 | -22 | -1.57 | 1388 | 1410 | 1374 | 57833 |
| 1743096600 | 1402 | -22 | -1.54 | 1446 | 1446 | 1392 | 91763 |
| 1743010200 | 1424 | 46 | 3.34 | 1418 | 1426 | 1384 | 126977 |
| 1742923800 | 1378 | 12 | 0.88 | 1330 | 1394 | 1330 | 85877 |
| 1742837400 | 1366 | -2 | -0.15 | 1374 | 1378 | 1360 | 67939 |
| 1742578200 | 1368 | -12 | -0.87 | 1376 | 1376 | 1354 | 221088 |
| 1742491800 | 1380 | 6 | 0.44 | 1404 | 1404 | 1362 | 141944 |
| 1742405400 | 1374 | -6 | -0.43 | 1380 | 1380 | 1360 | 62200 |
| 1742319000 | 1380 | -12 | -0.86 | 1404 | 1404 | 1362 | 81767 |
| 1742232600 | 1392 | -16 | -1.14 | 1414 | 1418 | 1386 | 127792 |
| 1741973400 | 1408 | 26 | 1.88 | 1390 | 1416 | 1384 | 165528 |
| 1741887000 | 1382 | 28 | 2.07 | 1352 | 1386 | 1344 | 360109 |
| 1741800600 | 1354 | -2 | -0.15 | 1360 | 1382 | 1350 | 267553 |
| 1741714200 | 1356 | 12 | 0.89 | 1350 | 1388 | 1342 | 357420 |
| 1741627800 | 1344 | -24 | -1.75 | 1364 | 1374 | 1336 | 358585 |
| 1741368600 | 1368 | -6 | -0.44 | 1410 | 1410 | 1332 | 145343 |
| 1741282200 | 1374 | 26 | 1.93 | 1332 | 1386 | 1332 | 237177 |
| 1741195800 | 1348 | -36 | -2.60 | 1400 | 1444 | 1344 | 196616 |
| 1741109400 | 1384 | 96 | 7.45 | 1472 | 1570 | 1382 | 231168 |
| 1741023000 | 1288 | -14 | -1.08 | 1302 | 1316 | 1280 | 359298 |
| 1740763800 | 1302 | -12 | -0.91 | 1300 | 1318 | 1298 | 483184 |
| 1740677400 | 1314 | -38 | -2.81 | 1352 | 1352 | 1302 | 51524 |
| 1740591000 | 1352 | 4 | 0.30 | 1332 | 1372 | 1332 | 58711 |
| 1740504600 | 1348 | 10 | 0.75 | 1372 | 1372 | 1340 | 60198 |
| 1740418200 | 1338 | -10 | -0.74 | 1332 | 1360 | 1332 | 65747 |
| 1740159000 | 1348 | 6 | 0.45 | 1332 | 1372 | 1332 | 87283 |
| 1740072600 | 1342 | -12 | -0.89 | 1332 | 1360 | 1332 | 57816 |
| 1739986200 | 1354 | -4 | -0.29 | 1340 | 1360 | 1340 | 78893 |
| 1739899800 | 1358 | 6 | 0.44 | 1354 | 1366 | 1344 | 64390 |
| 1739813400 | 1352 | -6 | -0.44 | 1340 | 1370 | 1340 | 61532 |
| 1739554200 | 1358 | 18 | 1.34 | 1332 | 1378 | 1332 | 81447 |
| 1739467800 | 1340 | -4 | -0.30 | 1378 | 1378 | 1336 | 90785 |
| 1739381400 | 1344 | -16 | -1.18 | 1328 | 1378 | 1328 | 62481 |
| 1739295000 | 1360 | -14 | -1.02 | 1374 | 1380 | 1358 | 34191 |
| 1739208600 | 1374 | 14 | 1.03 | 1396 | 1396 | 1372 | 46713 |
| 1738949400 | 1360 | -32 | -2.30 | 1346 | 1400 | 1346 | 81673 |
| 1738863000 | 1392 | 44 | 3.26 | 1354 | 1392 | 1354 | 138754 |
| 1738776600 | 1348 | -2 | -0.15 | 1390 | 1390 | 1340 | 91691 |
| 1738690200 | 1350 | -16 | -1.17 | 1350 | 1362 | 1340 | 89798 |
| 1738603800 | 1366 | -8 | -0.58 | 1332 | 1366 | 1332 | 89501 |
| 1738344600 | 1374 | 18 | 1.33 | 1368 | 1374 | 1346 | 318392 |
| 1738258200 | 1356 | 18 | 1.35 | 1320 | 1370 | 1320 | 98215 |
| 1738171800 | 1338 | -16 | -1.18 | 1394 | 1394 | 1338 | 87369 |
| 1738085400 | 1354 | 14 | 1.04 | 1344 | 1374 | 1338 | 137425 |
| 1737999000 | 1340 | -30 | -2.19 | 1364 | 1364 | 1340 | 97668 |
| 1737739800 | 1370 | -8 | -0.58 | 1380 | 1382 | 1356 | 61828 |
| 1737653400 | 1378 | -6 | -0.43 | 1392 | 1394 | 1362 | 70634 |
| 1737567000 | 1384 | 4 | 0.29 | 1380 | 1394 | 1372 | 75926 |
| 1737480600 | 1380 | 18 | 1.32 | 1364 | 1380 | 1354 | 152583 |
| 1737394200 | 1362 | -10 | -0.73 | 1370 | 1376 | 1356 | 648346 |
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
