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 | -0.01 | -0.087489063867 | 11.43 | 11.74 | 11.39 | 866981 | 11.58053309 | DE |
| 4 | 0.42 | 3.81818181818 | 11 | 11.74 | 10.74 | 816378 | 11.24097898 | DE |
| 12 | 0.18 | 1.60142348754 | 11.24 | 11.88 | 10.74 | 972528 | 11.35539961 | DE |
| 26 | 0.89 | 8.45204178538 | 10.53 | 11.88 | 9.3 | 1006711 | 10.96933155 | DE |
| 52 | 2.918 | 34.3213361562 | 8.502 | 11.88 | 8.422 | 1169508 | 10.42759477 | DE |
| 156 | 3.22 | 39.2682926829 | 8.2 | 11.88 | 5.852 | 1173708 | 8.72764914 | DE |
| 260 | 2.295 | 25.1506849315 | 9.125 | 11.88 | 4.024 | 1386129 | 8.08961968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734540900 | 11.55 | -0.01 | -0.09 | 11.55 | 11.6 | 11.49 | 564517 |
| 1734454500 | 11.56 | -0.11 | -0.94 | 11.65 | 11.68 | 11.53 | 824518 |
| 1734368100 | 11.67 | 0.08 | 0.69 | 11.63 | 11.74 | 11.62 | 1135718 |
| 1734108900 | 11.59 | 0.1 | 0.87 | 11.51 | 11.61 | 11.5 | 964360 |
| 1734022500 | 11.49 | 0.07 | 0.61 | 11.43 | 11.51 | 11.39 | 845794 |
| 1733936100 | 11.42 | 0.11 | 0.97 | 11.31 | 11.45 | 11.31 | 662042 |
| 1733849700 | 11.31 | -0.1 | -0.88 | 11.37 | 11.38 | 11.3 | 569385 |
| 1733763300 | 11.41 | 0.02 | 0.18 | 11.48 | 11.49 | 11.37 | 577883 |
| 1733504100 | 11.39 | -0.03 | -0.26 | 11.46 | 11.48 | 11.36 | 732043 |
| 1733417700 | 11.42 | 0.18 | 1.60 | 11.24 | 11.42 | 11.24 | 752456 |
| 1733331300 | 11.24 | 0.18 | 1.63 | 11.09 | 11.28 | 11.07 | 882577 |
| 1733244900 | 11.06 | 0.11 | 1.00 | 10.94 | 11.07 | 10.94 | 640142 |
| 1733158500 | 10.95 | 0.01 | 0.09 | 10.88 | 11.07 | 10.86 | 969758 |
| 1732899300 | 10.94 | -0.01 | -0.09 | 10.97 | 10.97 | 10.86 | 802020 |
| 1732812900 | 10.95 | 0.07 | 0.64 | 11 | 11 | 10.88 | 546267 |
| 1732726500 | 10.88 | -0.05 | -0.46 | 10.87 | 10.9 | 10.74 | 931177 |
| 1732640100 | 10.93 | -0.11 | -1.00 | 10.99 | 11.05 | 10.9 | 862436 |
| 1732553700 | 11.04 | -0.02 | -0.18 | 11.19 | 11.19 | 10.96 | 1147307 |
| 1732294500 | 11.06 | -0.01 | -0.09 | 11.1 | 11.13 | 10.89 | 927033 |
| 1732208100 | 11.07 | 0.06 | 0.54 | 11 | 11.07 | 10.84 | 990135 |
| 1732121700 | 11.01 | 0 | 0.00 | 11.11 | 11.14 | 11 | 727596 |
| 1732035300 | 11.01 | -0.34 | -3.00 | 11.38 | 11.42 | 10.88 | 1459111 |
| 1731948900 | 11.35 | -0.26 | -2.24 | 11.32 | 11.37 | 11.21 | 1366398 |
| 1731689700 | 11.61 | -0.05 | -0.43 | 11.62 | 11.68 | 11.57 | 982911 |
| 1731603300 | 11.66 | 0.09 | 0.78 | 11.59 | 11.7 | 11.52 | 1094397 |
| 1731516900 | 11.57 | -0.06 | -0.52 | 11.62 | 11.67 | 11.48 | 1054832 |
| 1731430500 | 11.63 | -0.2 | -1.69 | 11.78 | 11.79 | 11.62 | 1345336 |
| 1731344100 | 11.83 | 0.2 | 1.72 | 11.77 | 11.88 | 11.74 | 1314608 |
| 1731084900 | 11.63 | 0.14 | 1.22 | 11.64 | 11.65 | 11.42 | 1509143 |
| 1730998500 | 11.49 | -0.06 | -0.52 | 11.6 | 11.77 | 11.3 | 2393892 |
| 1730912100 | 11.55 | 0.03 | 0.26 | 11.55 | 11.77 | 11.53 | 1800216 |
| 1730825700 | 11.52 | 0.12 | 1.05 | 11.37 | 11.52 | 11.37 | 948141 |
| 1730739300 | 11.4 | -0.03 | -0.26 | 11.42 | 11.45 | 11.35 | 854355 |
| 1730480100 | 11.43 | 0.04 | 0.35 | 11.36 | 11.47 | 11.36 | 593315 |
| 1730393700 | 11.39 | -0.07 | -0.61 | 11.32 | 11.49 | 11.32 | 1255810 |
| 1730307300 | 11.46 | -0.07 | -0.61 | 11.45 | 11.5 | 11.33 | 1216924 |
| 1730220900 | 11.53 | 0.06 | 0.52 | 11.55 | 11.61 | 11.46 | 1110592 |
| 1730134500 | 11.47 | 0.14 | 1.24 | 11.4 | 11.48 | 11.3 | 673781 |
| 1729871700 | 11.33 | -0.03 | -0.26 | 11.33 | 11.4 | 11.32 | 360666 |
| 1729785300 | 11.36 | 0 | 0.00 | 11.39 | 11.44 | 11.33 | 485905 |
| 1729698900 | 11.36 | -0.08 | -0.70 | 11.46 | 11.47 | 11.36 | 400782 |
| 1729612500 | 11.44 | -0.04 | -0.35 | 11.52 | 11.52 | 11.36 | 735636 |
| 1729526100 | 11.48 | -0.06 | -0.52 | 11.56 | 11.62 | 11.45 | 860082 |
| 1729266900 | 11.54 | 0.05 | 0.44 | 11.45 | 11.56 | 11.44 | 814618 |
| 1729180500 | 11.49 | 0.11 | 0.97 | 11.36 | 11.55 | 11.36 | 1000032 |
| 1729094100 | 11.38 | 0.05 | 0.44 | 11.32 | 11.43 | 11.28 | 669066 |
| 1729007700 | 11.33 | 0.02 | 0.18 | 11.35 | 11.42 | 11.28 | 778943 |
| 1728921300 | 11.31 | 0.06 | 0.53 | 11.25 | 11.32 | 11.21 | 694210 |
| 1728662100 | 11.25 | 0.03 | 0.27 | 11.16 | 11.29 | 11.16 | 637991 |
| 1728575700 | 11.22 | 0.03 | 0.27 | 11.25 | 11.3 | 11.18 | 780701 |
| 1728489300 | 11.19 | 0.02 | 0.18 | 11.21 | 11.23 | 11.12 | 732589 |
| 1728402900 | 11.17 | 0.06 | 0.54 | 11.1 | 11.2 | 11.03 | 788731 |
| 1728316500 | 11.11 | 0.03 | 0.27 | 11.12 | 11.19 | 11.01 | 982666 |
| 1728057300 | 11.08 | 0.16 | 1.47 | 10.96 | 11.12 | 10.95 | 1156586 |
| 1727970900 | 10.92 | -0.24 | -2.15 | 11.11 | 11.16 | 10.91 | 1243184 |
| 1727884500 | 11.16 | -0.03 | -0.27 | 11.14 | 11.21 | 11.06 | 877682 |
| 1727798100 | 11.19 | -0.14 | -1.24 | 11.39 | 11.39 | 11.14 | 1204036 |
| 1727711700 | 11.33 | -0.18 | -1.56 | 11.44 | 11.49 | 11.29 | 1069636 |
| 1727452500 | 11.51 | 0.03 | 0.26 | 11.48 | 11.55 | 11.44 | 2681991 |
| 1727366100 | 11.48 | 0.29 | 2.59 | 11.24 | 11.49 | 11.23 | 1367006 |
| 1727279700 | 11.19 | -0.04 | -0.36 | 11.17 | 11.24 | 11.12 | 466283 |
| 1727193300 | 11.23 | 0.02 | 0.18 | 11.19 | 11.34 | 11.19 | 654376 |
| 1727106900 | 11.21 | -0.04 | -0.36 | 11.34 | 11.35 | 11.19 | 1368869 |
| 1726847700 | 11.25 | 0.01 | 0.09 | 11.22 | 11.33 | 11.16 | 2839820 |
| 1726761300 | 11.24 | 0.18 | 1.63 | 11.15 | 11.26 | 11.06 | 1223781 |
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 LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
