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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 15.83 | 0.23 | 1.47 | 15.6 | 15.92 | 15.6 | 11923 |
| 1732252500 | 15.6 | -0.07 | -0.45 | 15.66 | 15.66 | 15.55 | 20140 |
| 1732166100 | 15.67 | 0.13 | 0.84 | 15.53 | 15.7 | 15.53 | 3911 |
| 1732079700 | 15.54 | 0.23 | 1.50 | 15.35 | 15.54 | 15.34 | 9801 |
| 1731993300 | 15.31 | 0.03 | 0.20 | 15.29 | 15.34 | 15.23 | 6120 |
| 1731906900 | 15.28 | 0.03 | 0.20 | 15.23 | 15.31 | 15.15 | 3926 |
| 1731647700 | 15.25 | 0.1 | 0.66 | 15.25 | 15.36 | 15.23 | 12902 |
| 1731561300 | 15.15 | 0.14 | 0.93 | 15.08 | 15.17 | 15.04 | 3369 |
| 1731474900 | 15.01 | -0.25 | -1.64 | 15.2 | 15.26 | 15.01 | 7573 |
| 1731388500 | 15.26 | -0.03 | -0.20 | 15.37 | 15.37 | 15.25 | 15150 |
| 1731302100 | 15.29 | 0.39 | 2.62 | 15.2 | 15.34 | 15.15 | 17178 |
| 1731042900 | 14.9 | 0.21 | 1.43 | 15 | 15.01 | 14.88 | 13616 |
| 1730956500 | 14.69 | 0.28 | 1.94 | 14.4 | 14.9 | 14.4 | 2716 |
| 1730870100 | 14.41 | 0.43 | 3.08 | 14.14 | 14.5 | 14.13 | 5223 |
| 1730783700 | 13.98 | -0.13 | -0.92 | 14.11 | 14.11 | 13.93 | 18652 |
| 1730697300 | 14.11 | 0 | 0.00 | 14.12 | 14.14 | 14.05 | 1924 |
| 1730438100 | 14.11 | 0.03 | 0.21 | 14.25 | 14.25 | 14.03 | 7062 |
| 1730351700 | 14.08 | -0.2 | -1.40 | 14.3 | 14.3 | 14.08 | 8805 |
| 1730265300 | 14.28 | 0.09 | 0.63 | 14.28 | 14.3 | 14.2 | 8716 |
| 1730178900 | 14.19 | 0.21 | 1.50 | 14.09 | 14.2 | 14.09 | 5884 |
| 1730092500 | 13.98 | 0.17 | 1.23 | 13.83 | 13.98 | 13.83 | 7393 |
| 1729833300 | 13.81 | 0.08 | 0.58 | 13.76 | 13.82 | 13.75 | 2981 |
| 1729746900 | 13.73 | 0.04 | 0.29 | 13.73 | 13.77 | 13.7 | 1524 |
| 1729660500 | 13.69 | -0.02 | -0.15 | 13.56 | 13.74 | 13.56 | 3748 |
| 1729574100 | 13.71 | -0.01 | -0.07 | 13.81 | 13.86 | 13.67 | 4622 |
| 1729487700 | 13.72 | 0.12 | 0.88 | 13.76 | 13.84 | 13.68 | 8937 |
| 1729228500 | 13.6 | -0.05 | -0.37 | 13.7 | 13.7 | 13.56 | 1326 |
| 1729142100 | 13.65 | -0.12 | -0.87 | 13.8 | 13.8 | 13.65 | 1951 |
| 1729055700 | 13.77 | -0.05 | -0.36 | 13.8 | 13.82 | 13.7 | 281 |
| 1728969300 | 13.82 | 0.03 | 0.22 | 13.76 | 13.86 | 13.76 | 6865 |
| 1728882900 | 13.79 | 0 | 0.00 | 13.98 | 13.98 | 13.74 | 11399 |
| 1728623700 | 13.79 | -0.09 | -0.65 | 13.83 | 13.84 | 13.75 | 2558 |
| 1728537300 | 13.88 | -0.09 | -0.64 | 13.91 | 14.1 | 13.875 | 5041 |
| 1728450900 | 13.97 | -0.09 | -0.64 | 14.05 | 14.06 | 13.97 | 13794 |
| 1728364500 | 14.06 | -0.09 | -0.64 | 14.15 | 14.22 | 14.01 | 11332 |
| 1728278100 | 14.15 | 0.37 | 2.65 | 13.97 | 14.16 | 13.97 | 4714 |
| 1728022500 | 13.785 | 0.1 | 0.69 | 13.82 | 13.82 | 13.67 | 2709 |
| 1727936100 | 13.69 | -0.05 | -0.36 | 13.83 | 13.83 | 13.63 | 17087 |
| 1727849700 | 13.74 | 0.07 | 0.51 | 13.68 | 13.74 | 13.62 | 9232 |
| 1727763300 | 13.67 | -0.11 | -0.80 | 13.75 | 13.75 | 13.62 | 7471 |
| 1727676900 | 13.78 | 0 | 0.00 | 13.72 | 13.81 | 13.68 | 13970 |
| 1727417700 | 13.78 | -0.02 | -0.14 | 13.8 | 13.8 | 13.72 | 6090 |
| 1727331300 | 13.8 | 0.28 | 2.07 | 13.55 | 13.8 | 13.55 | 6884 |
| 1727244900 | 13.52 | 0.1 | 0.75 | 13.54 | 13.58 | 13.52 | 1053 |
| 1727158500 | 13.42 | 0.04 | 0.30 | 13.32 | 13.44 | 13.32 | 5646 |
| 1727072100 | 13.38 | 0.01 | 0.07 | 13.39 | 13.42 | 13.32 | 6762 |
| 1726812900 | 13.37 | 0.08 | 0.60 | 13.29 | 13.37 | 13.29 | 8062 |
| 1726726500 | 13.29 | 0.08 | 0.61 | 13.26 | 13.32 | 13.26 | 17428 |
| 1726640100 | 13.21 | -0.01 | -0.08 | 13.23 | 13.26 | 13.2 | 16863 |
| 1726553700 | 13.22 | 0.05 | 0.38 | 13.18 | 13.22 | 13.16 | 10431 |
| 1726467300 | 13.17 | 0.1 | 0.77 | 13.2 | 13.23 | 13.17 | 755 |
| 1726208100 | 13.07 | 0.08 | 0.62 | 13.02 | 13.09 | 13.02 | 5547 |
| 1726121700 | 12.99 | 0.18 | 1.41 | 12.9 | 13.03 | 12.9 | 5084 |
| 1726035300 | 12.81 | -0.11 | -0.85 | 12.91 | 12.91 | 12.81 | 3762 |
| 1725948900 | 12.92 | 0.06 | 0.47 | 12.94 | 13 | 12.91 | 19600 |
| 1725862500 | 12.86 | 0.04 | 0.31 | 12.76 | 12.86 | 12.62 | 44254 |
| 1725603300 | 12.82 | 0.08 | 0.63 | 12.76 | 12.88 | 12.76 | 8557 |
| 1725516900 | 12.74 | 0.1 | 0.79 | 12.7 | 12.79 | 12.7 | 36110 |
| 1725430500 | 12.64 | -0.29 | -2.24 | 12.71 | 12.73 | 12.64 | 28235 |
| 1725344100 | 12.93 | 0.01 | 0.08 | 12.82 | 12.93 | 12.82 | 10944 |
| 1725257700 | 12.92 | 0.1 | 0.78 | 12.92 | 12.93 | 12.87 | 2935 |
| 1724998500 | 12.82 | 0.13 | 1.02 | 12.8 | 12.83 | 12.78 | 8252 |
| 1724912100 | 12.69 | -0.15 | -1.17 | 12.74 | 12.74 | 12.59 | 1514 |
| 1724825700 | 12.84 | -0.09 | -0.70 | 12.85 | 12.85 | 12.81 | 7493 |
| 1724739300 | 12.93 | -0.09 | -0.69 | 12.94 | 12.98 | 12.9 | 9850 |
| 1724652900 | 13.02 | 0.02 | 0.15 | 12.95 | 13.02 | 12.84 | 12938 |
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 Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
