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 | 0.195 | 0.671950379049 | 29.02 | 29.32 | 29.02 | 3000 | 29.17470347 | SP |
| 4 | 1.025 | 3.63604114934 | 28.19 | 29.32 | 28.17 | 2887 | 28.90963862 | SP |
| 12 | 2.305 | 8.56558900037 | 26.91 | 29.32 | 26.54 | 3138 | 27.87112645 | SP |
| 26 | 0.855 | 3.01480959097 | 28.36 | 29.32 | 26.54 | 2786 | 27.72860856 | SP |
| 52 | 2.935 | 11.1681887367 | 26.28 | 29.32 | 25.57 | 6328 | 26.86024413 | SP |
| 156 | 3.975 | 15.7488114105 | 25.24 | 29.32 | 21.5911 | 6255 | 25.37451336 | SP |
| 260 | 9.695 | 49.6670081967 | 19.52 | 29.32 | 19.52 | 7419 | 24.52765099 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 29.1138 | -0.06 | -0.21 | 29.09 | 29.16 | 29.09 | 3403 |
| 1742509800 | 29.1765 | -0.09 | -0.31 | 29.11 | 29.21 | 29.1002 | 5748 |
| 1742423400 | 29.2667 | 0.12 | 0.40 | 29.21 | 29.32 | 29.21 | 1528 |
| 1742337000 | 29.1496 | -0.04 | -0.15 | 29.13 | 29.1496 | 29.13 | 460 |
| 1742250600 | 29.1923 | 0.18 | 0.61 | 29.02 | 29.21 | 29.02 | 3859 |
| 1741991400 | 29.0147 | 0.31 | 1.07 | 28.83 | 29.0147 | 28.83 | 2375 |
| 1741905000 | 28.7074 | -0.07 | -0.25 | 28.72 | 28.72 | 28.697 | 1009 |
| 1741818600 | 28.779 | 0.08 | 0.29 | 28.77 | 28.779 | 28.765 | 577 |
| 1741732200 | 28.6961 | -0.14 | -0.50 | 28.79 | 28.79 | 28.6095 | 1462 |
| 1741645800 | 28.8404 | -0.28 | -0.97 | 28.85 | 28.9 | 28.8404 | 2872 |
| 1741390200 | 29.122 | 0.32 | 1.12 | 28.83 | 29.1999 | 28.83 | 6629 |
| 1741303800 | 28.8003 | -0.25 | -0.85 | 28.73 | 29.02 | 28.73 | 6533 |
| 1741217400 | 29.0481 | 0.26 | 0.91 | 28.83 | 29.0481 | 28.83 | 9076 |
| 1741131000 | 28.787 | 0.08 | 0.28 | 28.59 | 28.875 | 28.54 | 2557 |
| 1741044600 | 28.7054 | 0.15 | 0.51 | 28.9 | 28.9 | 28.7054 | 276 |
| 1740785400 | 28.5586 | 0.15 | 0.53 | 28.47 | 28.5586 | 28.47 | 1866 |
| 1740699000 | 28.409 | -0.06 | -0.22 | 28.5 | 28.6 | 28.409 | 1149 |
| 1740612600 | 28.4711 | 0.03 | 0.11 | 28.51 | 28.5762 | 28.445 | 2729 |
| 1740526200 | 28.4395 | 0.26 | 0.92 | 28.46 | 28.46 | 28.4395 | 223 |
| 1740439800 | 28.18 | 0.16 | 0.58 | 28.19 | 28.235 | 28.17 | 3403 |
| 1740180600 | 28.018 | -0.07 | -0.25 | 28.17 | 28.17 | 27.945 | 4109 |
| 1740094200 | 28.0878 | -0.1 | -0.35 | 28.14 | 28.14 | 28.0878 | 598 |
| 1740007800 | 28.186 | -0.15 | -0.55 | 28.18 | 28.19 | 28.16 | 2731 |
| 1739921400 | 28.3405 | 0.14 | 0.51 | 28.3 | 28.3405 | 28.3 | 1673 |
| 1739575800 | 28.1967 | -0.09 | -0.31 | 28.25 | 28.25 | 28.1967 | 1601 |
| 1739489400 | 28.2857 | -0.01 | -0.03 | 28.27 | 28.3 | 28.23 | 3788 |
| 1739403000 | 28.2943 | 0.13 | 0.45 | 28.09 | 28.2943 | 28.09 | 1029 |
| 1739316600 | 28.1676 | 0.12 | 0.42 | 28.04 | 28.1676 | 28.04 | 407 |
| 1739230200 | 28.05 | 0.17 | 0.61 | 27.99 | 28.05 | 27.99 | 1232 |
| 1738971000 | 27.8786 | -0.11 | -0.41 | 28.01 | 28.05 | 27.8786 | 2229 |
| 1738884600 | 27.9931 | 0.05 | 0.19 | 27.99 | 28.0297 | 27.99 | 1603 |
| 1738798200 | 27.9411 | 0.17 | 0.60 | 27.8783 | 27.9411 | 27.8783 | 762 |
| 1738711800 | 27.7742 | 0.09 | 0.34 | 27.78 | 27.79 | 27.7742 | 3613 |
| 1738625400 | 27.68 | -0.16 | -0.57 | 27.59 | 27.75 | 27.59 | 1294 |
| 1738366200 | 27.8399 | -0.14 | -0.50 | 27.93 | 27.93 | 27.79 | 1102 |
| 1738279800 | 27.981 | 0.21 | 0.76 | 27.92 | 28.02 | 27.92 | 6502 |
| 1738193400 | 27.7705 | -0.01 | -0.04 | 27.79 | 27.8 | 27.76 | 2431 |
| 1738107000 | 27.7826 | 0.2 | 0.71 | 27.77 | 27.7826 | 27.7658 | 1166 |
| 1738020600 | 27.5857 | 0.2 | 0.72 | 27.53 | 27.6 | 27.5001 | 3248 |
| 1737761400 | 27.3897 | 0.09 | 0.35 | 27.4 | 27.44 | 27.3897 | 1797 |
| 1737675000 | 27.2948 | 0 | 0.00 | 27.2948 | 27.2948 | 27.2948 | 0 |
| 1737588600 | 27.2948 | -0.1 | -0.35 | 27.36 | 27.36 | 27.2948 | 2196 |
| 1737502200 | 27.39 | 0.19 | 0.70 | 27.2405 | 27.39 | 27.2405 | 10917 |
| 1737156600 | 27.1991 | 0.22 | 0.81 | 27.14 | 27.23 | 27.14 | 3794 |
| 1737070200 | 26.9805 | -0.03 | -0.10 | 26.97 | 27.059 | 26.97 | 3964 |
| 1736983800 | 27.0067 | 0.2 | 0.73 | 27.01 | 27.03 | 26.9899 | 1653 |
| 1736897400 | 26.8101 | 0.05 | 0.20 | 26.89 | 26.89 | 26.7296 | 20177 |
| 1736811000 | 26.7567 | -0 | -0.01 | 26.54 | 26.7599 | 26.54 | 3417 |
| 1736551800 | 26.7605 | -0.26 | -0.96 | 26.8674 | 26.8674 | 26.7 | 3729 |
| 1736379000 | 27.0188 | 0.07 | 0.26 | 26.955 | 27.02 | 26.9076 | 3083 |
| 1736292600 | 26.9478 | -0.05 | -0.19 | 27.04 | 27.06 | 26.94 | 7184 |
| 1736206200 | 27 | 0.02 | 0.06 | 27 | 27.04 | 27 | 3611 |
| 1735947000 | 26.985 | 0.1 | 0.37 | 26.9505 | 26.99 | 26.9505 | 2287 |
| 1735860600 | 26.885 | -0.04 | -0.13 | 26.96 | 26.96 | 26.8801 | 2013 |
| 1735687800 | 26.9207 | 0.02 | 0.06 | 26.94 | 26.95 | 26.9207 | 1764 |
| 1735601400 | 26.904 | -0.1 | -0.36 | 26.91 | 26.9219 | 26.8599 | 1091 |
| 1735342200 | 27.0016 | -0.08 | -0.30 | 26.95 | 27.05 | 26.95 | 2120 |
| 1735255800 | 27.0831 | -0.11 | -0.39 | 26.93 | 27.0831 | 26.93 | 1067 |
| 1735077840 | 27.1896 | 0.1 | 0.38 | 27.04 | 27.1896 | 27.04 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | 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 BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
