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 | 0.04 | 0.080612656187 | 49.62 | 49.68 | 49.6 | 55867 | 49.63504455 | SP |
| 4 | 0.02 | 0.0402900886382 | 49.64 | 49.73 | 49.53 | 97383 | 49.62360868 | SP |
| 12 | 0.14 | 0.282714054927 | 49.52 | 49.73 | 49.4999 | 124946 | 49.60311442 | SP |
| 26 | -0.28 | -0.560672807369 | 49.94 | 49.98 | 49.47 | 125479 | 49.64199081 | SP |
| 52 | 0.05 | 0.100786131828 | 49.61 | 49.98 | 49.2999 | 90113 | 49.62313668 | SP |
| 156 | -0.33 | -0.660132026405 | 49.99 | 52.43 | 49.24 | 121674 | 49.69850255 | SP |
| 260 | -0.33 | -0.660132026405 | 49.99 | 52.43 | 49.24 | 121674 | 49.69850255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 49.67 | 0.02 | 0.04 | 49.68 | 49.68 | 49.66 | 45563 |
| 1742509800 | 49.65 | 0.01 | 0.02 | 49.66 | 49.66 | 49.64 | 41268 |
| 1742423400 | 49.64 | 0.02 | 0.04 | 49.61 | 49.64 | 49.6 | 68257 |
| 1742337000 | 49.62 | 0.01 | 0.02 | 49.62 | 49.62 | 49.61 | 56361 |
| 1742250600 | 49.61 | -0.01 | -0.02 | 49.62 | 49.62 | 49.61 | 67886 |
| 1741991400 | 49.62 | -0.01 | -0.02 | 49.64 | 49.64 | 49.61 | 49900 |
| 1741905000 | 49.63 | 0.02 | 0.04 | 49.61 | 49.63 | 49.6 | 107580 |
| 1741818600 | 49.61 | -0.01 | -0.02 | 49.61 | 49.61 | 49.59 | 71350 |
| 1741732200 | 49.62 | -0.01 | -0.02 | 49.64 | 49.64 | 49.61 | 69924 |
| 1741645800 | 49.63 | 0.04 | 0.08 | 49.62 | 49.63 | 49.61 | 141890 |
| 1741390200 | 49.59 | -0.01 | -0.02 | 49.6 | 49.615 | 49.57 | 55466 |
| 1741303800 | 49.6 | 0.03 | 0.06 | 49.58 | 49.6 | 49.57 | 90836 |
| 1741217400 | 49.57 | -0.01 | -0.01 | 49.6 | 49.6 | 49.56 | 58756 |
| 1741131000 | 49.575 | 0.01 | 0.01 | 49.6 | 49.61 | 49.56 | 159139 |
| 1741044600 | 49.57 | -0.16 | -0.32 | 49.54 | 49.57 | 49.53 | 389160 |
| 1740785400 | 49.73 | 0.04 | 0.08 | 49.71 | 49.73 | 49.7 | 149806 |
| 1740699000 | 49.69 | 0.01 | 0.02 | 49.68 | 49.69 | 49.67 | 153655 |
| 1740612600 | 49.68 | 0.02 | 0.03 | 49.67 | 49.68 | 49.66 | 49278 |
| 1740526200 | 49.665 | 0.03 | 0.06 | 49.67 | 49.68 | 49.66 | 67417 |
| 1740439800 | 49.635 | 0 | 0.01 | 49.64 | 49.64 | 49.63 | 55208 |
| 1740180600 | 49.63 | 0.04 | 0.08 | 49.6 | 49.64 | 49.6 | 49534 |
| 1740094200 | 49.59 | 0.02 | 0.03 | 49.6 | 49.6 | 49.59 | 64312 |
| 1740007800 | 49.575 | 0.01 | 0.01 | 49.58 | 49.58 | 49.57 | 64735 |
| 1739921400 | 49.57 | -0.01 | -0.01 | 49.58 | 49.58 | 49.56 | 58209 |
| 1739575800 | 49.575 | 0.05 | 0.10 | 49.56 | 49.58 | 49.56 | 90202 |
| 1739489400 | 49.525 | 0.01 | 0.02 | 49.54 | 49.54 | 49.52 | 168907 |
| 1739403000 | 49.515 | -0.03 | -0.05 | 49.52 | 49.525 | 49.51 | 72390 |
| 1739316600 | 49.54 | 0.01 | 0.02 | 49.54 | 49.54 | 49.53 | 73002 |
| 1739230200 | 49.53 | 0.01 | 0.02 | 49.54 | 49.54 | 49.52 | 73304 |
| 1738971000 | 49.52 | -0.02 | -0.03 | 49.54 | 49.54 | 49.515 | 56450 |
| 1738884600 | 49.535 | -0 | -0.00 | 49.52 | 49.54 | 49.52 | 46923 |
| 1738798200 | 49.5368 | 0.02 | 0.03 | 49.54 | 49.54 | 49.525 | 60963 |
| 1738711800 | 49.52 | 0.01 | 0.02 | 49.51 | 49.52 | 49.5049 | 121183 |
| 1738625400 | 49.51 | -0.2 | -0.40 | 49.53 | 49.53 | 49.4999 | 74723 |
| 1738366200 | 49.71 | 0.03 | 0.06 | 49.69 | 49.7199 | 49.69 | 552810 |
| 1738279800 | 49.68 | -0.01 | -0.01 | 49.7 | 49.7 | 49.68 | 40637 |
| 1738193400 | 49.685 | -0.01 | -0.01 | 49.7 | 49.7 | 49.6748 | 102598 |
| 1738107000 | 49.69 | 0.01 | 0.02 | 49.69 | 49.69 | 49.68 | 39065 |
| 1738020600 | 49.68 | 0.03 | 0.06 | 49.7 | 49.7 | 49.67 | 37076 |
| 1737761400 | 49.65 | 0.02 | 0.04 | 49.66 | 49.68 | 49.65 | 61786 |
| 1737675000 | 49.63 | 0 | 0.00 | 49.63 | 49.63 | 49.63 | 0 |
| 1737588600 | 49.63 | 0.01 | 0.02 | 49.64 | 49.64 | 49.62 | 934003 |
| 1737502200 | 49.62 | -0.01 | -0.02 | 49.64 | 49.64 | 49.6119 | 46714 |
| 1737156600 | 49.63 | 0.03 | 0.06 | 49.64 | 49.64 | 49.62 | 45328 |
| 1737070200 | 49.6 | 0.01 | 0.01 | 49.6 | 49.62 | 49.5891 | 131909 |
| 1736983800 | 49.595 | 0.03 | 0.06 | 49.61 | 49.61 | 49.59 | 542383 |
| 1736897400 | 49.565 | 0 | 0.01 | 49.57 | 49.57 | 49.56 | 247044 |
| 1736811000 | 49.56 | 0.02 | 0.04 | 49.56 | 49.56 | 49.55 | 38423 |
| 1736551800 | 49.54 | -0.02 | -0.03 | 49.57 | 49.57 | 49.54 | 57268 |
| 1736379000 | 49.555 | 0.02 | 0.03 | 49.55 | 49.57 | 49.55 | 24415 |
| 1736292600 | 49.54 | -0.02 | -0.04 | 49.57 | 49.57 | 49.54 | 667095 |
| 1736206200 | 49.56 | 0.02 | 0.03 | 49.56 | 49.56 | 49.545 | 45330 |
| 1735947000 | 49.545 | 0.01 | 0.02 | 49.56 | 49.56 | 49.53 | 116992 |
| 1735860600 | 49.535 | -0.01 | -0.01 | 49.55 | 49.57 | 49.52 | 442575 |
| 1735687800 | 49.54 | 0.02 | 0.05 | 49.52 | 49.54 | 49.52 | 47995 |
| 1735601400 | 49.515 | -0.17 | -0.33 | 49.52 | 49.52 | 49.505 | 46769 |
| 1735342200 | 49.68 | 0.03 | 0.06 | 49.66 | 49.68 | 49.66 | 48540 |
| 1735255800 | 49.65 | 0 | 0.00 | 49.65 | 49.655 | 49.6327 | 46153 |
| 1735077840 | 49.65 | 0.03 | 0.06 | 49.64 | 49.65 | 49.63 | 19530 |
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}
