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 | 1 | 3.57142857143 | 28 | 30 | 28 | 133421 | 28.96818407 | DE |
| 4 | -7.75 | -21.0884353741 | 36.75 | 36.75 | 28 | 246380 | 31.13435481 | DE |
| 12 | -8.5 | -22.6666666667 | 37.5 | 39.5 | 28 | 204186 | 34.33254832 | DE |
| 26 | 15 | 107.142857143 | 14 | 44.05 | 13.7 | 528058 | 33.31103442 | DE |
| 52 | 12.25 | 73.1343283582 | 16.75 | 44.05 | 6.25 | 640936 | 23.00410857 | DE |
| 156 | -43 | -59.7222222222 | 72 | 75.5 | 6.25 | 479942 | 22.60511333 | DE |
| 260 | -32.5 | -52.8455284553 | 61.5 | 132 | 6.25 | 319276 | 28.42449695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 48340 |
| 1744821000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 205716 |
| 1744734600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 272485 |
| 1744648200 | 29 | 1 | 3.57 | 29 | 29 | 29 | 49989 |
| 1744389000 | 28 | -1.5 | -5.08 | 29.5 | 30 | 28 | 60454 |
| 1744302600 | 29.5 | 1.5 | 5.36 | 28 | 29.5 | 28 | 78459 |
| 1744216200 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 28 | 295691 |
| 1744129800 | 29.5 | -0.25 | -0.84 | 29.75 | 29.75 | 29.5 | 157285 |
| 1744043400 | 29.75 | -0.75 | -2.46 | 30.5 | 30.5 | 28.5 | 669618 |
| 1743784200 | 30.5 | -2 | -6.15 | 32.5 | 32.5 | 30.5 | 207973 |
| 1743697800 | 32.5 | 0.25 | 0.78 | 32.25 | 32.5 | 32.25 | 160595 |
| 1743611400 | 32.25 | 0.25 | 0.78 | 31 | 32.25 | 31 | 402796 |
| 1743525000 | 32 | 1 | 3.23 | 31 | 32 | 31 | 188546 |
| 1743438600 | 31 | 1 | 3.33 | 31.5 | 31.5 | 31 | 118318 |
| 1743183000 | 30 | -1.5 | -4.76 | 32.25 | 32.25 | 30 | 556535 |
| 1743096600 | 31.5 | -0.5 | -1.56 | 32 | 32.25 | 31.5 | 221450 |
| 1743010200 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 217763 |
| 1742923800 | 32.5 | -1.5 | -4.41 | 34 | 34 | 32.5 | 294020 |
| 1742837400 | 34 | -1 | -2.86 | 34 | 34.5 | 33.5 | 160566 |
| 1742578200 | 35 | 0 | 0.00 | 35 | 35 | 34.5 | 346751 |
| 1742491800 | 35 | -1.75 | -4.76 | 36.75 | 36.75 | 35 | 300989 |
| 1742405400 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 386540 |
| 1742319000 | 36.75 | 2.25 | 6.52 | 36 | 37.5 | 36 | 828827 |
| 1742232600 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 12174 |
| 1741973400 | 35 | -0.25 | -0.71 | 35.25 | 35.25 | 34.5 | 137838 |
| 1741887000 | 35.25 | 0 | 0.00 | 35 | 35.25 | 35 | 10013 |
| 1741800600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 56214 |
| 1741714200 | 35.25 | -0.25 | -0.70 | 35.5 | 35.5 | 35.25 | 92371 |
| 1741627800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 44086 |
| 1741368600 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 160766 |
| 1741282200 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 97235 |
| 1741195800 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 65481 |
| 1741109400 | 36 | -1.5 | -4.00 | 37.5 | 37.5 | 36 | 304823 |
| 1741023000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 141336 |
| 1740763800 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 131409 |
| 1740677400 | 39 | 0 | 0.00 | 38.25 | 39 | 38.25 | 152494 |
| 1740591000 | 39 | 2 | 5.41 | 37 | 39.5 | 37 | 316939 |
| 1740504600 | 37 | 0.25 | 0.68 | 36.75 | 37 | 36.75 | 42427 |
| 1740418200 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 392409 |
| 1740159000 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 92841 |
| 1740072600 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 69688 |
| 1739986200 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 270738 |
| 1739899800 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 67433 |
| 1739813400 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 12714 |
| 1739554200 | 36.75 | -0.5 | -1.34 | 37.25 | 37.25 | 36.75 | 62566 |
| 1739467800 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 71996 |
| 1739381400 | 37.25 | -1.5 | -3.87 | 38.75 | 38.75 | 37.25 | 189175 |
| 1739295000 | 38.75 | -0.25 | -0.64 | 39 | 39.25 | 38.75 | 435274 |
| 1739208600 | 39 | 2.5 | 6.85 | 36.5 | 39 | 36.5 | 361316 |
| 1738949400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 236099 |
| 1738863000 | 36.5 | 2.5 | 7.35 | 34 | 37.75 | 34 | 738496 |
| 1738776600 | 34 | 1 | 3.03 | 33 | 34 | 33 | 294787 |
| 1738690200 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 120464 |
| 1738603800 | 32.5 | -1 | -2.99 | 33 | 33 | 32.5 | 86841 |
| 1738344600 | 33.5 | -1.5 | -4.29 | 34 | 34 | 33 | 104192 |
| 1738258200 | 35 | 1 | 2.94 | 34 | 35 | 34 | 52731 |
| 1738171800 | 34 | -1 | -2.86 | 34.5 | 35 | 34 | 72401 |
| 1738085400 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 90377 |
| 1737999000 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 138894 |
| 1737739800 | 36 | -1 | -2.70 | 37 | 37 | 36 | 242352 |
| 1737653400 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 37 | 96615 |
| 1737567000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 88245 |
| 1737480600 | 37.5 | 5 | 15.38 | 33 | 38.25 | 33 | 482767 |
| 1737394200 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 53814 |
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}
