We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19 | -0.400084228259 | 4749 | 4820 | 4721 | 1436150 | 4759.27483787 | DE |
| 4 | -244 | -4.90550864495 | 4974 | 5232 | 4604 | 2010713 | 4823.93164879 | DE |
| 12 | 386 | 8.88581952118 | 4344 | 5232 | 4324 | 1843627 | 4671.78541057 | DE |
| 26 | 184 | 4.04751429828 | 4546 | 5232 | 4034 | 1874621 | 4491.6778168 | DE |
| 52 | -624 | -11.6548375047 | 5354 | 5886 | 4034 | 2164774 | 4720.45869828 | DE |
| 156 | -1509 | -24.1865683603 | 6239 | 6824 | 4034 | 1720693 | 5466.26031426 | DE |
| 260 | -1169 | -19.8169181217 | 5899 | 8020 | 4034 | 1575284 | 5784.2242464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4761 | 11 | 0.23 | 4750 | 4779 | 4729 | 1610771 |
| 1732037400 | 4750 | -33 | -0.69 | 4789 | 4820 | 4750 | 1999219 |
| 1731951000 | 4783 | 18 | 0.38 | 4788 | 4806 | 4743 | 1561732 |
| 1731691800 | 4765 | 35 | 0.74 | 4732 | 4769 | 4732 | 1072149 |
| 1731605400 | 4730 | -20 | -0.42 | 4749 | 4767 | 4721 | 936879 |
| 1731519000 | 4750 | -12 | -0.25 | 4757 | 4770 | 4731 | 2423701 |
| 1731432600 | 4762 | -27 | -0.56 | 4762 | 4783 | 4748 | 3857712 |
| 1731346200 | 4789 | 23 | 0.48 | 4804 | 4825 | 4782 | 586883 |
| 1731087000 | 4766 | -14 | -0.29 | 4778 | 4818 | 4760 | 1708781 |
| 1731000600 | 4780 | -114 | -2.33 | 4893 | 4923 | 4780 | 1299844 |
| 1730914200 | 4894 | -65 | -1.31 | 4977 | 5010 | 4894 | 2964180 |
| 1730827800 | 4959 | 14 | 0.28 | 4936 | 4985 | 4925 | 2598956 |
| 1730741400 | 4945 | -49 | -0.98 | 4912 | 4980 | 4904 | 1816975 |
| 1730482200 | 4994 | 310 | 6.62 | 5150 | 5232 | 4994 | 3274995 |
| 1730395800 | 4684 | -75 | -1.58 | 4716 | 4716 | 4604 | 2712530 |
| 1730309400 | 4759 | -67 | -1.39 | 4789 | 4830 | 4752 | 1407420 |
| 1730223000 | 4826 | -23 | -0.47 | 4888 | 4912 | 4826 | 1698385 |
| 1730136600 | 4849 | 0 | 0.00 | 4858 | 4882 | 4832 | 3392221 |
| 1729873800 | 4849 | -12 | -0.25 | 4863 | 4890 | 4836 | 1356908 |
| 1729787400 | 4861 | -92 | -1.86 | 4974 | 5016 | 4861 | 1934016 |
| 1729701000 | 4953 | 190 | 3.99 | 4825 | 4967 | 4820 | 1540796 |
| 1729614600 | 4763 | -61 | -1.26 | 4789 | 4802 | 4748 | 929613 |
| 1729528200 | 4824 | 48 | 1.01 | 4775 | 4838 | 4775 | 1143959 |
| 1729269000 | 4776 | 3 | 0.06 | 4747 | 4796 | 4737 | 710188 |
| 1729182600 | 4773 | 66 | 1.40 | 4732 | 4785 | 4687 | 1412450 |
| 1729096200 | 4707 | 16 | 0.34 | 4668 | 4730 | 4668 | 966663 |
| 1729009800 | 4691 | 32 | 0.69 | 4666 | 4721 | 4666 | 2559880 |
| 1728923400 | 4659 | 33 | 0.71 | 4613 | 4675 | 4599 | 772266 |
| 1728664200 | 4626 | -50 | -1.07 | 4669 | 4672 | 4600 | 952339 |
| 1728577800 | 4676 | 7 | 0.15 | 4700 | 4717.5 | 4655 | 1014105 |
| 1728491400 | 4669 | 69 | 1.50 | 4623 | 4669 | 4617 | 1150359 |
| 1728405000 | 4600 | 47 | 1.03 | 4526 | 4603 | 4526 | 1283198 |
| 1728318600 | 4553 | -4 | -0.09 | 4556 | 4592 | 4538 | 809769 |
| 1728059400 | 4557 | -18 | -0.39 | 4565 | 4578 | 4526 | 998084 |
| 1727973000 | 4575 | -15 | -0.33 | 4604 | 4624 | 4550 | 1015190 |
| 1727886600 | 4590 | 40 | 0.88 | 4544 | 4590 | 4539 | 1118189 |
| 1727800200 | 4550 | -27 | -0.59 | 4589 | 4589 | 4524 | 1989496 |
| 1727713800 | 4577 | -116 | -2.47 | 4684 | 4710 | 4577 | 1655672 |
| 1727454600 | 4693 | 79 | 1.71 | 4639 | 4695 | 4620 | 3547074 |
| 1727368200 | 4614 | 26 | 0.57 | 4624 | 4650 | 4607 | 3078931 |
| 1727281800 | 4588 | 59 | 1.30 | 4505 | 4589 | 4486 | 2311210 |
| 1727195400 | 4529 | -9 | -0.20 | 4527 | 4559 | 4519 | 1309832 |
| 1727109000 | 4538 | 24 | 0.53 | 4543 | 4556 | 4498 | 1256560 |
| 1726849800 | 4514 | -62 | -1.35 | 4546 | 4577 | 4495 | 5141894 |
| 1726763400 | 4576 | -91 | -1.95 | 4690 | 4707 | 4576 | 1950296 |
| 1726677000 | 4667 | 57 | 1.24 | 4750 | 4760 | 4648 | 2449508 |
| 1726590600 | 4610 | 25 | 0.55 | 4620 | 4636 | 4566 | 1730195 |
| 1726504200 | 4585 | -13 | -0.28 | 4588 | 4618 | 4575 | 1785881 |
| 1726245000 | 4598 | 35 | 0.77 | 4569 | 4616 | 4564 | 1534204 |
| 1726158600 | 4563 | -7 | -0.15 | 4595 | 4630 | 4563 | 3929247 |
| 1726072200 | 4570 | 51 | 1.13 | 4536 | 4618 | 4522 | 2040290 |
| 1725985800 | 4519 | 33 | 0.74 | 4484 | 4520 | 4460 | 2098912 |
| 1725899400 | 4486 | -52 | -1.15 | 4544 | 4548 | 4482 | 1282336 |
| 1725640200 | 4538 | 38 | 0.84 | 4484 | 4539 | 4484 | 1614913 |
| 1725553800 | 4500 | 20 | 0.45 | 4500 | 4518 | 4477 | 2034676 |
| 1725467400 | 4480 | 37 | 0.83 | 4426 | 4490 | 4426 | 1679313 |
| 1725381000 | 4443 | 63 | 1.44 | 4389 | 4443 | 4381 | 1280571 |
| 1725294600 | 4380 | 14 | 0.32 | 4357 | 4382 | 4340 | 1170214 |
| 1725035400 | 4366 | 27 | 0.62 | 4324 | 4399 | 4324 | 2526417 |
| 1724949000 | 4339 | -63 | -1.43 | 4344 | 4395 | 4327 | 1393381 |
| 1724862600 | 4402 | 54 | 1.24 | 4344 | 4403 | 4344 | 987367 |
| 1724776200 | 4348 | 34 | 0.79 | 4299 | 4395 | 4299 | 3654418 |
| 1724430600 | 4314 | 26 | 0.61 | 4299 | 4314 | 4285 | 1511075 |
| 1724344200 | 4288 | 13 | 0.30 | 4315 | 4331 | 4282 | 828758 |
| 1724257800 | 4275 | 54 | 1.28 | 4227 | 4275 | 4227 | 852618 |
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] (FORUSD).](/common/images/company/COIN_FORUSD.png){kind=small}
