We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.311122634172 | 77.14 | 77.14 | 75.39 | 301118 | 76.18150542 | SP |
| 4 | 4.52 | 6.24481901078 | 72.38 | 77.87 | 70.47 | 250910 | 75.38245932 | SP |
| 12 | 0.02 | 0.0260145681582 | 76.88 | 77.92 | 65.31 | 266453 | 73.69406918 | SP |
| 26 | 5.91 | 8.32511621355 | 70.99 | 78.2799 | 65.31 | 258383 | 72.77434372 | SP |
| 52 | 23.58 | 44.223555889 | 53.32 | 78.2799 | 51.21 | 198566 | 69.00998729 | SP |
| 156 | 27.22 | 54.7906602254 | 49.68 | 78.2799 | 41.99 | 122768 | 64.31943468 | SP |
| 260 | 27.22 | 54.7906602254 | 49.68 | 78.2799 | 41.99 | 122768 | 64.31943468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 76.9 | 0.85 | 1.12 | 76.85 | 76.91 | 76.11 | 140778 |
| 1727994600 | 76.05 | -0.02 | -0.03 | 75.83 | 76.35 | 75.67 | 572434 |
| 1727908200 | 76.07 | 0.11 | 0.14 | 75.6 | 76.28 | 75.39 | 282892 |
| 1727821800 | 75.96 | -0.92 | -1.20 | 76.88 | 76.88 | 75.4795 | 308866 |
| 1727735400 | 76.88 | 0.33 | 0.43 | 76.23 | 76.88 | 76.05 | 184027 |
| 1727476200 | 76.55 | -0.55 | -0.71 | 77.14 | 77.14 | 76.385 | 132479 |
| 1727389800 | 77.1 | 0.13 | 0.17 | 77.87 | 77.87 | 76.63 | 248151 |
| 1727303400 | 76.97 | 0.07 | 0.09 | 76.93 | 77.22 | 76.7946 | 159868 |
| 1727217000 | 76.9 | 0.36 | 0.47 | 76.73 | 76.9 | 75.98 | 372344 |
| 1727130600 | 76.54 | 0.07 | 0.09 | 76.7 | 76.72 | 76.3801 | 155064 |
| 1726871400 | 76.47 | -0.13 | -0.17 | 76.48 | 76.66 | 75.9783 | 337156 |
| 1726785000 | 76.6 | 1.82 | 2.43 | 76.52 | 76.84 | 76.105 | 250594 |
| 1726698600 | 74.78 | -0.31 | -0.41 | 75.27 | 75.87 | 74.71 | 208729 |
| 1726612200 | 75.09 | 0.1 | 0.13 | 75.5 | 75.562083 | 74.75 | 204680 |
| 1726525800 | 74.99 | -0.08 | -0.11 | 74.86 | 75.01 | 74.46 | 173962 |
| 1726266600 | 75.07 | 0.38 | 0.51 | 74.9 | 75.29 | 74.85 | 303684 |
| 1726180200 | 74.69 | 0.98 | 1.33 | 73.79 | 74.76 | 73.6691 | 224169 |
| 1726093800 | 73.71 | 1.6 | 2.22 | 72.3 | 73.84 | 71.215 | 211028 |
| 1726007400 | 72.11 | 0.6 | 0.84 | 71.95 | 72.12 | 71.23 | 232905 |
| 1725921000 | 71.51 | 0.84 | 1.19 | 71.4 | 71.63295 | 70.8681 | 185962 |
| 1725661800 | 70.67 | -1.7 | -2.35 | 72.48 | 72.48 | 70.47 | 194153 |
| 1725575400 | 72.37 | 0.06 | 0.08 | 72.25 | 73 | 71.96 | 332854 |
| 1725489000 | 72.31 | -0.3 | -0.41 | 72.02 | 72.9575 | 71.97 | 256328 |
| 1725402600 | 72.61 | -2.44 | -3.25 | 74.0971 | 74.25 | 72.34 | 162582 |
| 1725057000 | 75.05 | 0.94 | 1.27 | 74.6 | 75.08 | 74.07 | 157790 |
| 1724970600 | 74.11 | -0.16 | -0.22 | 74.54 | 75.14 | 73.9454 | 236750 |
| 1724884200 | 74.27 | -0.69 | -0.92 | 74.95 | 74.95 | 73.73 | 565086 |
| 1724797800 | 74.96 | 0.2 | 0.27 | 74.45 | 75.07 | 74.21 | 140629 |
| 1724711400 | 74.76 | -0.62 | -0.82 | 75.46 | 75.52 | 74.5 | 123413 |
| 1724452200 | 75.38 | 0.69 | 0.92 | 75.23 | 75.6768 | 74.68 | 251252 |
| 1724365800 | 74.69 | -0.96 | -1.27 | 75.98 | 76.01 | 74.49 | 269198 |
| 1724279400 | 75.65 | 0.41 | 0.54 | 75.37 | 75.808 | 75.2197 | 229836 |
| 1724193000 | 75.24 | -0.07 | -0.09 | 75.29 | 75.63 | 74.97 | 147812 |
| 1724106600 | 75.31 | 0.92 | 1.24 | 74.51 | 75.31 | 74.2046 | 293145 |
| 1723847400 | 74.39 | -0.1 | -0.13 | 74.19 | 74.63 | 74.1453 | 127866 |
| 1723761000 | 74.49 | 1.58 | 2.17 | 73.84 | 74.49 | 73.6915 | 250951 |
| 1723674600 | 72.91 | 0.22 | 0.30 | 72.88 | 73.15 | 72.3324 | 168731 |
| 1723588200 | 72.69 | 1.6 | 2.25 | 71.755 | 72.69 | 71.71 | 262392 |
| 1723501800 | 71.09 | 0.27 | 0.38 | 71.16 | 71.46 | 70.61 | 257573 |
| 1723242600 | 70.82 | 0.56 | 0.80 | 70.24 | 71.03 | 70.1236 | 273718 |
| 1723156200 | 70.26 | 2.13 | 3.13 | 69.38 | 70.3 | 68.61 | 218772 |
| 1723069800 | 68.13 | -0.63 | -0.92 | 69.99 | 70.24 | 68 | 366293 |
| 1722983400 | 68.76 | 0.89 | 1.31 | 68.43 | 69.92 | 67.84 | 400069 |
| 1722897000 | 67.87 | -2.02 | -2.89 | 65.787099 | 68.79 | 65.78 | 353697 |
| 1722637800 | 69.89 | -1.9 | -2.65 | 70.02 | 70.49 | 68.91 | 369122 |
| 1722551400 | 71.79 | -1.39 | -1.90 | 73.55 | 74.1887 | 71.1382 | 709945 |
| 1722465000 | 73.18 | 2.19 | 3.08 | 72.7 | 73.44 | 72.42 | 235184 |
| 1722378600 | 70.99 | -1.04 | -1.44 | 72.32 | 72.5279 | 70.365 | 284394 |
| 1722292200 | 72.03 | 0.03 | 0.04 | 72.48 | 72.6799 | 71.7769 | 176980 |
| 1722033000 | 72 | 0.62 | 0.87 | 72.08 | 72.478 | 71.6593 | 158424 |
| 1721946600 | 71.38 | -0.88 | -1.22 | 72.24 | 72.83 | 70.71 | 380398 |
| 1721860200 | 72.26 | -2.84 | -3.78 | 74.01 | 74.01 | 72.07 | 293467 |
| 1721773800 | 75.1 | 0.16 | 0.21 | 74.94 | 75.7 | 74.94 | 357978 |
| 1721687400 | 74.94 | 1.21 | 1.64 | 74.58 | 75.04 | 74.18 | 361778 |
| 1721428200 | 73.73 | -0.34 | -0.46 | 74.19 | 74.5621 | 73.5599 | 219748 |
| 1721341800 | 74.07 | -0.51 | -0.68 | 75.21 | 75.21 | 73.38 | 244308 |
| 1721255400 | 74.58 | -2.59 | -3.36 | 75.95 | 75.95 | 74.54 | 309423 |
| 1721169000 | 77.17 | -0.1 | -0.13 | 77.56 | 77.64 | 76.83 | 361513 |
| 1721082600 | 77.27 | 0.05 | 0.06 | 77.55 | 77.92 | 76.92 | 150117 |
| 1720823400 | 77.22 | 0.43 | 0.56 | 76.88 | 77.82 | 76.7038 | 173091 |
| 1720737000 | 76.79 | -1.41 | -1.80 | 78.24 | 78.24 | 76.565 | 218087 |
| 1720650600 | 78.2 | 0.6 | 0.77 | 77.86 | 78.24 | 77.52 | 743793 |
| 1720564200 | 77.6 | 0.03 | 0.04 | 77.89 | 77.9985 | 77.4 | 729925 |
| 1720477800 | 77.57 | 0.12 | 0.15 | 77.66 | 77.66 | 77.35 | 315128 |
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 LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}
