We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.584795321637 | 3.42 | 3.65 | 3.2 | 2037516 | 3.40047201 | DE |
| 4 | -1.43 | -29.6066252588 | 4.83 | 5.185 | 3.2 | 1587363 | 3.88078734 | DE |
| 12 | -2.62 | -43.5215946844 | 6.02 | 6.595 | 3.2 | 1256323 | 4.59533553 | DE |
| 26 | -2.02 | -37.2693726937 | 5.42 | 7.85 | 3.2 | 1407499 | 5.70385007 | DE |
| 52 | 1.4 | 70 | 2 | 7.85 | 1.895 | 1177295 | 4.87635435 | DE |
| 156 | 2.125 | 166.666666667 | 1.275 | 7.85 | 0.52 | 947630 | 2.67760813 | DE |
| 260 | -5.1 | -60 | 8.5 | 11.855 | 0.52 | 1391034 | 3.26315089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 3.43 | 0.02 | 0.44 | 3.46 | 3.545 | 3.38 | 1384108 |
| 1741756500 | 3.415 | 0.02 | 0.44 | 3.47 | 3.48 | 3.335 | 1467017 |
| 1741670100 | 3.4 | -0.12 | -3.41 | 3.44 | 3.5 | 3.29 | 2705110 |
| 1741583700 | 3.52 | 0.17 | 5.07 | 3.35 | 3.65 | 3.35 | 2295587 |
| 1741324500 | 3.35 | 0.07 | 2.13 | 3.2599999 | 3.425 | 3.2 | 2195955 |
| 1741238100 | 3.2799999 | -0.12 | -3.53 | 3.42 | 3.42 | 3.27 | 1523911 |
| 1741151700 | 3.4 | -0.05 | -1.45 | 3.5 | 3.5 | 3.325 | 1388168 |
| 1741065300 | 3.45 | -0.14 | -3.77 | 3.56 | 3.56 | 3.4 | 1864897 |
| 1740978900 | 3.585 | -0.12 | -3.11 | 3.71 | 3.74 | 3.55 | 2246261 |
| 1740719700 | 3.7 | -0.04 | -1.07 | 3.71 | 3.79 | 3.655 | 1970197 |
| 1740633300 | 3.74 | -0.12 | -3.11 | 3.88 | 3.89 | 3.73 | 1755932 |
| 1740546900 | 3.86 | -0.15 | -3.74 | 3.89 | 4.005 | 3.82 | 1778807 |
| 1740460500 | 4.01 | -0.4 | -9.07 | 4.3099999 | 4.3099999 | 3.86 | 2855927 |
| 1740374100 | 4.41 | -0.36 | -7.55 | 4.49 | 4.5199999 | 4.25 | 1726913 |
| 1740114900 | 4.7699999 | -0.18 | -3.64 | 4.94 | 4.94 | 4.76 | 549793 |
| 1740028500 | 4.95 | -0.12 | -2.37 | 5.16 | 5.16 | 4.87 | 969462 |
| 1739942100 | 5.07 | -0.04 | -0.78 | 5.12 | 5.16 | 5.025 | 713605 |
| 1739855700 | 5.11 | 0.15 | 3.02 | 5.11 | 5.1849999 | 4.98 | 1108898 |
| 1739769300 | 4.96 | 0.08 | 1.64 | 4.9 | 4.99 | 4.82 | 1073854 |
| 1739510100 | 4.88 | 0.09 | 1.88 | 4.83 | 4.89 | 4.8 | 824786 |
| 1739423700 | 4.79 | 0.03 | 0.63 | 4.83 | 4.89 | 4.7699999 | 732180 |
| 1739337300 | 4.76 | -0.01 | -0.21 | 4.78 | 4.8 | 4.665 | 502470 |
| 1739250900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.83 | 4.73 | 622816 |
| 1739164500 | 4.76 | -0.03 | -0.52 | 4.76 | 4.78 | 4.69 | 604366 |
| 1738905300 | 4.785 | -0.01 | -0.10 | 4.84 | 4.84 | 4.73 | 616456 |
| 1738818900 | 4.79 | 0.06 | 1.27 | 4.74 | 4.87 | 4.74 | 846537 |
| 1738732500 | 4.73 | 0.15 | 3.28 | 4.62 | 4.8099999 | 4.62 | 1455531 |
| 1738646100 | 4.58 | 0.29 | 6.76 | 4.38 | 4.58 | 4.36 | 1174567 |
| 1738559700 | 4.29 | -0.21 | -4.67 | 4.33 | 4.42 | 4.2699999 | 1321137 |
| 1738300500 | 4.5 | 0.19 | 4.41 | 4.3099999 | 4.58 | 4.29 | 1062496 |
| 1738214100 | 4.3099999 | -0.08 | -1.82 | 4.36 | 4.48 | 4.26 | 1783398 |
| 1738127700 | 4.39 | 0.09 | 2.09 | 4.5 | 4.73 | 4.36 | 3626534 |
| 1738041300 | 4.3 | -1.11 | -20.52 | 3.3 | 4.66 | 3.21 | 4594277 |
| 1737695700 | 5.41 | -0.11 | -1.99 | 5.5 | 5.5599999 | 5.39 | 515142 |
| 1737609300 | 5.5199999 | 0.13 | 2.41 | 5.3 | 5.58 | 5.29 | 661538 |
| 1737522900 | 5.39 | 0 | 0.00 | 5.45 | 5.54 | 5.38 | 529629 |
| 1737436500 | 5.39 | 0.08 | 1.51 | 5.39 | 5.455 | 5.2699999 | 601132 |
| 1737350100 | 5.3099999 | -0.06 | -1.12 | 5.38 | 5.38 | 5.26 | 466694 |
| 1737090900 | 5.37 | -0.02 | -0.37 | 5.33 | 5.4 | 5.17 | 1259985 |
| 1737004500 | 5.39 | 0.02 | 0.37 | 5.43 | 5.45 | 5.22 | 1801184 |
| 1736918100 | 5.37 | -0.08 | -1.47 | 5.42 | 5.5 | 5.33 | 780971 |
| 1736831700 | 5.45 | -0.02 | -0.37 | 5.38 | 5.55 | 5.36 | 894928 |
| 1736745300 | 5.47 | -0.35 | -6.01 | 5.64 | 5.67 | 5.35 | 1618634 |
| 1736486100 | 5.82 | -0.07 | -1.19 | 5.96 | 5.96 | 5.7699999 | 994737 |
| 1736399700 | 5.89 | -0.33 | -5.31 | 6.11 | 6.13 | 5.88 | 904031 |
| 1736313300 | 6.22 | -0.31 | -4.75 | 6.49 | 6.49 | 6.2 | 973481 |
| 1736226900 | 6.53 | 0.29 | 4.65 | 6.25 | 6.595 | 6.25 | 1261492 |
| 1736140500 | 6.24 | -0.02 | -0.32 | 6.24 | 6.2699999 | 6.14 | 534559 |
| 1735881300 | 6.26 | 0 | 0.00 | 6.3 | 6.36 | 6.19 | 658101 |
| 1735794900 | 6.26 | -0.06 | -0.95 | 6.39 | 6.39 | 6.12 | 495825 |
| 1735617660 | 6.32 | -0.02 | -0.32 | 6.29 | 6.39 | 6.29 | 154082 |
| 1735535700 | 6.34 | 0.05 | 0.79 | 6.3 | 6.36 | 6.19 | 309785 |
| 1735276500 | 6.29 | 0.13 | 2.11 | 6.16 | 6.345 | 6.16 | 541608 |
| 1735014060 | 6.16 | -0.03 | -0.48 | 6.11 | 6.21 | 6.11 | 170105 |
| 1734930900 | 6.19 | 0.08 | 1.31 | 6.07 | 6.19 | 6.0199999 | 394580 |
| 1734671700 | 6.11 | 0.11 | 1.83 | 6.11 | 6.2 | 6.01 | 2915939 |
| 1734585300 | 6 | -0.19 | -3.07 | 6.0199999 | 6.05 | 5.88 | 958105 |
| 1734498900 | 6.19 | 0.02 | 0.32 | 6.15 | 6.2699999 | 6.03 | 1194276 |
| 1734412500 | 6.17 | -0.08 | -1.28 | 6.25 | 6.2699999 | 6.13 | 735668 |
| 1734326100 | 6.25 | -0.04 | -0.64 | 6.28 | 6.4 | 6.19 | 801788 |
| 1734066900 | 6.29 | -0.04 | -0.63 | 6.25 | 6.4 | 6.14 | 912083 |
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 Zombie Inu [OLD] (ZINUETH).](/common/images/company/COIN_ZINUUSD.png){kind=small}
