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 | 0.0987 | 0.24594269311 | 40.1313 | 40.3901 | 40.04 | 1081 | 40.26355242 | SP |
| 4 | 0.3984 | 1.00021088784 | 39.8316 | 40.46 | 39.36 | 2955 | 40.02033004 | SP |
| 12 | -0.1854 | -0.458736026366 | 40.4154 | 40.8863 | 38.31 | 6371 | 40.57202967 | SP |
| 26 | 2.3516 | 6.20828757286 | 37.8784 | 40.8863 | 37.091 | 5236 | 39.76590434 | SP |
| 52 | 5.5354 | 15.9546442386 | 34.6946 | 40.8863 | 34.5087 | 2652 | 39.70577045 | SP |
| 156 | 9.487 | 30.8590573464 | 30.743 | 40.8863 | 27.44 | 1428 | 35.99949147 | SP |
| 260 | 15.22 | 60.8556577369 | 25.01 | 40.8863 | 24.12 | 1366 | 34.02985291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 40.3763 | 0.01 | 0.02 | 40.368 | 40.38 | 40.28 | 835 |
| 1739489400 | 40.368 | 0.29 | 0.73 | 40.0741 | 40.368 | 40.0741 | 1794 |
| 1739403000 | 40.0741 | -0.08 | -0.20 | 40.1542 | 40.1542 | 40.04 | 1202 |
| 1739316600 | 40.1542 | 0.02 | 0.06 | 40.1313 | 40.1542 | 40.0401 | 492 |
| 1739230200 | 40.1313 | 0.21 | 0.52 | 39.9219 | 40.2199 | 39.9219 | 910 |
| 1738971000 | 39.9219 | -0.29 | -0.71 | 40.2071 | 40.2071 | 39.9219 | 1992 |
| 1738884600 | 40.2071 | 0.11 | 0.26 | 39.36 | 40.22 | 39.36 | 970 |
| 1738798200 | 40.1019 | 0.1 | 0.25 | 40.0017 | 40.1019 | 39.86 | 549 |
| 1738711800 | 40.0017 | 0.2 | 0.51 | 39.7975 | 40.04 | 39.77 | 27749 |
| 1738625400 | 39.7975 | -0.2 | -0.51 | 40.0006 | 40.0006 | 39.78 | 1524 |
| 1738366200 | 40.0006 | -0.21 | -0.52 | 40.21 | 40.39 | 40.0006 | 1934 |
| 1738279800 | 40.21 | 0.21 | 0.52 | 40.0007 | 40.2799 | 40.0007 | 2474 |
| 1738193400 | 40.0007 | -0.13 | -0.33 | 40.1321 | 40.1321 | 39.85 | 986 |
| 1738107000 | 40.1321 | 0.3 | 0.76 | 39.8296 | 40.1321 | 39.8296 | 435 |
| 1738020600 | 39.8296 | -0.48 | -1.20 | 40.3134 | 40.3134 | 39.68 | 6273 |
| 1737761400 | 40.3134 | 0.05 | 0.13 | 40.3861 | 40.46 | 40.3134 | 858 |
| 1737675000 | 40.2596 | 0 | 0.00 | 40.2596 | 40.2596 | 40.2596 | 0 |
| 1737588600 | 40.2596 | 0.2 | 0.51 | 40.0551 | 40.34 | 40.0551 | 685 |
| 1737502200 | 40.0551 | 0.22 | 0.56 | 39.8316 | 40.0551 | 39.8316 | 1206 |
| 1737156600 | 39.8316 | 0.3 | 0.76 | 38.94 | 39.88 | 38.94 | 782 |
| 1737070200 | 39.5293 | -0.04 | -0.10 | 39.5707 | 39.63 | 39.51 | 981 |
| 1736983800 | 39.5707 | 0.58 | 1.50 | 38.986 | 39.58 | 38.986 | 1365 |
| 1736897400 | 38.986 | 0.02 | 0.05 | 38.9647 | 38.9912 | 38.9 | 574 |
| 1736811000 | 38.9647 | 0.05 | 0.12 | 38.9176 | 38.9647 | 38.8 | 1411 |
| 1736551800 | 38.9176 | -0.45 | -1.14 | 38.31 | 39.03 | 38.31 | 962 |
| 1736379000 | 39.3648 | 0.01 | 0.02 | 39.3566 | 39.3648 | 39.22 | 914 |
| 1736292600 | 39.3566 | -0.31 | -0.78 | 39.665 | 39.665 | 39.3566 | 453 |
| 1736206200 | 39.665 | 0.16 | 0.39 | 39.51 | 39.92 | 39.51 | 589 |
| 1735947000 | 39.51 | 0.38 | 0.96 | 38.47 | 39.51 | 38.47 | 309 |
| 1735860600 | 39.133 | -0.06 | -0.14 | 39.1898 | 39.21 | 38.92 | 794 |
| 1735687800 | 39.1898 | -0.21 | -0.53 | 39.4 | 39.4 | 39.1833 | 942 |
| 1735601400 | 39.4 | -0.26 | -0.66 | 39.6633 | 39.6633 | 39.11 | 2185 |
| 1735342200 | 39.6633 | -0.88 | -2.17 | 40.0496 | 40.0496 | 39.43 | 696 |
| 1735255800 | 40.5441 | 0.01 | 0.02 | 40.33 | 40.6 | 40.33 | 1371 |
| 1735077840 | 40.5344 | 0.31 | 0.77 | 40.2231 | 40.57 | 40.2231 | 397 |
| 1734996600 | 40.2231 | 0.27 | 0.67 | 40.06 | 40.28 | 39.9762 | 2320 |
| 1734737400 | 39.9562 | 0.29 | 0.72 | 39.6702 | 40.22 | 39.6702 | 3756 |
| 1734651000 | 39.6702 | 0.15 | 0.37 | 39.5249 | 39.8 | 39.5249 | 400 |
| 1734564600 | 39.5249 | -1.15 | -2.83 | 40.678 | 40.678 | 39.5249 | 0 |
| 1734478200 | 40.678 | -0.09 | -0.22 | 39.76 | 40.678 | 39.76 | 1 |
| 1734391800 | 40.766 | 0.14 | 0.34 | 40.629 | 40.766 | 40.629 | 0 |
| 1734132600 | 40.629 | -0.01 | -0.02 | 40.6371 | 40.6371 | 40.629 | 0 |
| 1734046200 | 40.6371 | -0.16 | -0.39 | 40.7946 | 40.7946 | 40.6371 | 0 |
| 1733959800 | 40.7946 | 0.27 | 0.66 | 40.528 | 40.7946 | 40.528 | 0 |
| 1733873400 | 40.528 | -0.1 | -0.25 | 40.6281 | 40.6281 | 40.528 | 0 |
| 1733787000 | 40.6281 | -0.19 | -0.47 | 40.8209 | 40.8209 | 40.6281 | 481 |
| 1733527800 | 40.8209 | 0.08 | 0.19 | 40.7419 | 40.8209 | 40.72 | 214 |
| 1733441400 | 40.7419 | -0.14 | -0.35 | 40.8863 | 40.8863 | 40.7419 | 0 |
| 1733355000 | 40.8863 | 0.22 | 0.53 | 40.6705 | 40.8863 | 40.6705 | 0 |
| 1733268600 | 40.6705 | -0.09 | -0.21 | 40.7575 | 40.7575 | 40.6705 | 0 |
| 1733182200 | 40.7575 | 0.05 | 0.12 | 40.7099 | 40.7575 | 40.7099 | 262565 |
| 1732917840 | 40.7099 | 0.21 | 0.53 | 40.4951 | 40.7099 | 40.4951 | 0 |
| 1732750200 | 40.4951 | -0.13 | -0.33 | 40.6275 | 40.6275 | 40.4951 | 0 |
| 1732663800 | 40.6275 | 0.21 | 0.52 | 40.4154 | 40.6275 | 40.4154 | 0 |
| 1732577400 | 40.4154 | 0.1 | 0.24 | 40.3191 | 40.47 | 40.29 | 525 |
| 1732318200 | 40.3191 | 0.1 | 0.24 | 40.2225 | 40.3191 | 40.2225 | 0 |
| 1732231800 | 40.2225 | 0.17 | 0.44 | 40.048 | 40.3 | 40.048 | 66 |
| 1732145400 | 40.048 | 0.01 | 0.01 | 40.0427 | 40.07 | 39.9 | 1650 |
| 1732059000 | 40.0427 | 0.11 | 0.28 | 39.9302 | 40.0427 | 39.9302 | 350 |
| 1731972600 | 39.9302 | 0.08 | 0.21 | 39.8479 | 39.9302 | 39.8479 | 2857 |
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 ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
