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 | 20 | 3.27868852459 | 610 | 628 | 598 | 41119 | 605.62459994 | DE |
| 4 | 14 | 2.27272727273 | 616 | 634 | 596 | 53092 | 614.43226326 | DE |
| 12 | 74 | 13.309352518 | 556 | 634 | 556 | 75481 | 592.03302317 | DE |
| 26 | 102 | 19.3181818182 | 528 | 634 | 508 | 115341 | 562.46370961 | DE |
| 52 | 156 | 32.9113924051 | 474 | 634 | 440 | 86419 | 534.70654979 | DE |
| 156 | 210 | 50 | 420 | 634 | 320 | 66005 | 500.05008512 | DE |
| 260 | 400 | 173.913043478 | 230 | 634 | 170 | 65862 | 410.76926776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 630 | 14 | 2.27 | 620 | 630 | 618 | 37738 |
| 1718814600 | 616 | 0 | 0.00 | 616 | 622 | 612 | 19769 |
| 1718728200 | 616 | 16 | 2.67 | 610 | 626 | 610 | 52201 |
| 1718641800 | 600 | -2 | -0.33 | 612 | 612 | 598 | 60474 |
| 1718382600 | 602 | 2 | 0.33 | 602 | 602 | 602 | 2432 |
| 1718296200 | 600 | -10 | -1.64 | 610 | 610 | 600 | 70718 |
| 1718209800 | 610 | 8 | 1.33 | 632 | 632 | 600 | 7148 |
| 1718123400 | 602 | -8 | -1.31 | 602 | 610 | 602 | 151618 |
| 1718037000 | 610 | 0 | 0.00 | 600 | 616 | 600 | 8261 |
| 1717777800 | 610 | -4 | -0.65 | 614 | 616 | 610 | 12070 |
| 1717691400 | 614 | 6 | 0.99 | 608 | 614 | 606 | 7283 |
| 1717605000 | 608 | -6 | -0.98 | 618 | 618 | 608 | 17798 |
| 1717518600 | 614 | -2 | -0.32 | 632 | 632 | 614 | 21136 |
| 1717432200 | 616 | -12 | -1.91 | 620 | 634 | 610 | 54369 |
| 1717173000 | 628 | 14 | 2.28 | 620 | 628 | 620 | 34332 |
| 1717086600 | 614 | -6 | -0.97 | 610 | 614 | 610 | 12292 |
| 1717000200 | 620 | 10 | 1.64 | 608 | 620 | 608 | 20499 |
| 1716913800 | 610 | -10 | -1.61 | 610 | 610 | 596 | 70036 |
| 1716568200 | 620 | -4 | -0.64 | 610 | 628 | 610 | 25322 |
| 1716481800 | 624 | 8 | 1.30 | 616 | 628 | 616 | 360993 |
| 1716395400 | 616 | 2 | 0.33 | 612 | 616 | 610 | 20332 |
| 1716309000 | 614 | -6 | -0.97 | 616 | 616 | 608 | 32365 |
| 1716222600 | 620 | 0 | 0.00 | 620 | 620 | 610 | 87914 |
| 1715963400 | 620 | 4 | 0.65 | 616 | 620 | 614 | 15556 |
| 1715877000 | 616 | 0 | 0.00 | 616 | 620 | 616 | 53944 |
| 1715790600 | 616 | 8 | 1.32 | 616 | 616 | 610 | 18430 |
| 1715704200 | 608 | -20 | -3.18 | 608 | 608 | 608 | 324863 |
| 1715617800 | 628 | 14 | 2.28 | 604 | 628 | 604 | 133664 |
| 1715358600 | 614 | -4 | -0.65 | 604 | 628 | 604 | 9350 |
| 1715272200 | 618 | 32 | 5.46 | 586 | 620 | 586 | 106565 |
| 1715185800 | 586 | -8 | -1.35 | 594 | 596 | 586 | 11659 |
| 1715099400 | 594 | -2 | -0.34 | 594 | 594 | 594 | 117437 |
| 1714753800 | 596 | 6 | 1.02 | 582 | 596 | 574 | 121544 |
| 1714667400 | 590 | 0 | 0.00 | 588 | 590 | 588 | 14737 |
| 1714581000 | 590 | 24 | 4.24 | 562 | 590 | 562 | 108359 |
| 1714494600 | 566 | -4 | -0.70 | 566 | 566 | 566 | 17935 |
| 1714408200 | 570 | -4 | -0.70 | 580 | 580 | 570 | 184733 |
| 1714149000 | 574 | 2 | 0.35 | 562 | 576 | 562 | 2272 |
| 1714062600 | 572 | -2 | -0.35 | 566 | 572 | 566 | 120588 |
| 1713976200 | 574 | -6 | -1.03 | 580 | 580 | 574 | 9082 |
| 1713889800 | 580 | -4 | -0.68 | 588 | 588 | 580 | 14200 |
| 1713803400 | 584 | -2 | -0.34 | 576 | 588 | 572 | 19534 |
| 1713544200 | 586 | 10 | 1.74 | 566 | 586 | 562 | 15066 |
| 1713457800 | 576 | -10 | -1.71 | 576 | 590 | 572 | 41421 |
| 1713371400 | 586 | 12 | 2.09 | 576 | 586 | 574 | 316217 |
| 1713285000 | 574 | 18 | 3.24 | 574 | 592 | 574 | 61008 |
| 1713198600 | 556 | -4 | -0.71 | 556 | 564 | 556 | 25992 |
| 1712939400 | 560 | -30 | -5.08 | 568 | 568 | 560 | 203631 |
| 1712853000 | 590 | 26 | 4.61 | 570 | 590 | 570 | 2475 |
| 1712766600 | 564 | -4 | -0.70 | 560 | 564 | 560 | 5623 |
| 1712680200 | 568 | 0 | 0.00 | 572 | 588 | 564 | 18457 |
| 1712593800 | 568 | -2 | -0.35 | 562 | 574 | 560 | 79761 |
| 1712334600 | 570 | -6 | -1.04 | 570 | 570 | 570 | 30826 |
| 1712248200 | 576 | -2 | -0.35 | 576 | 576 | 576 | 49274 |
| 1712161800 | 578 | 4 | 0.70 | 578 | 578 | 578 | 31365 |
| 1712075400 | 574 | 6 | 1.06 | 574 | 574 | 574 | 65406 |
| 1711647000 | 568 | 8 | 1.43 | 556 | 578 | 556 | 726575 |
| 1711560600 | 560 | -10 | -1.75 | 572 | 572 | 560 | 20440 |
| 1711474200 | 570 | -2 | -0.35 | 576 | 576 | 562 | 10531 |
| 1711387800 | 572 | -9 | -1.55 | 584 | 584 | 572 | 32315 |
| 1711128600 | 581 | 7 | 1.22 | 582 | 582 | 574 | 44715 |
| 1711042200 | 574 | -10 | -1.71 | 574 | 574 | 574 | 17096 |
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 Volt Inu [OLD] (VOLTUSDT).](/common/images/company/COIN_VOLTUUSD.png){kind=small}
