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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.955 | -0.5 | -14.35 | 3.51 | 3.58 | 2.865 | 66 |
| 1721922900 | 3.45 | -1.63 | -32.09 | 4.73 | 4.78 | 3.02 | 40 |
| 1721836500 | 5.08 | -0.04 | -0.78 | 5.3 | 5.3099999 | 4.91 | 0 |
| 1721750100 | 5.12 | -0.51 | -9.06 | 5.75 | 5.89 | 5.08 | 0 |
| 1721663700 | 5.63 | 0.28 | 5.23 | 5.47 | 5.69 | 5.46 | 0 |
| 1721404500 | 5.35 | -0.55 | -9.32 | 5.74 | 5.74 | 5.3099999 | 880 |
| 1721318100 | 5.9 | 0.39 | 7.08 | 5.49 | 6.1 | 5.44 | 0 |
| 1721231700 | 5.51 | 0.17 | 3.18 | 5.2699999 | 5.5199999 | 5.13 | 0 |
| 1721145300 | 5.34 | -0.15 | -2.73 | 5.42 | 5.42 | 5.15 | 0 |
| 1721058900 | 5.49 | -0.02 | -0.36 | 5.43 | 5.51 | 5.35 | 0 |
| 1720799700 | 5.51 | 0.1 | 1.85 | 5.55 | 5.55 | 5.36 | 0 |
| 1720713300 | 5.41 | 0.1 | 1.88 | 5.42 | 5.44 | 5.21 | 0 |
| 1720626900 | 5.3099999 | 0.46 | 9.48 | 4.7699999 | 5.3099999 | 4.76 | 0 |
| 1720540500 | 4.85 | -0.01 | -0.21 | 4.83 | 5.0199999 | 4.64 | 0 |
| 1720454100 | 4.86 | -0.08 | -1.62 | 4.85 | 5.13 | 4.74 | 880 |
| 1720194900 | 4.94 | -0.18 | -3.52 | 5.23 | 5.33 | 4.9 | 0 |
| 1720108500 | 5.12 | -0.07 | -1.35 | 5.32 | 5.34 | 4.98 | 0 |
| 1720022100 | 5.19 | 0.21 | 4.22 | 5.2 | 5.29 | 4.95 | 1400 |
| 1719935700 | 4.98 | -0.47 | -8.62 | 5.4 | 5.42 | 4.7699999 | 0 |
| 1719849300 | 5.45 | 0.16 | 3.02 | 5.65 | 5.85 | 5.43 | 0 |
| 1719590100 | 5.29 | -0.09 | -1.67 | 5.35 | 5.48 | 5.1 | 0 |
| 1719503700 | 5.38 | -0.85 | -13.64 | 6.3099999 | 6.3099999 | 5.37 | 0 |
| 1719417300 | 6.23 | 0.03 | 0.48 | 6.17 | 6.32 | 6.0199999 | 0 |
| 1719330900 | 6.2 | -0.09 | -1.43 | 6.17 | 6.41 | 6.13 | 0 |
| 1719244500 | 6.29 | 0.32 | 5.36 | 5.87 | 6.37 | 5.87 | 0 |
| 1718985300 | 5.97 | -0.01 | -0.17 | 6.14 | 6.15 | 5.87 | 0 |
| 1718898900 | 5.98 | 0.09 | 1.53 | 6.05 | 6.12 | 5.91 | 0 |
| 1718812500 | 5.89 | -0.01 | -0.17 | 5.99 | 6.1 | 5.85 | 0 |
| 1718726100 | 5.9 | 0.03 | 0.51 | 6.01 | 6.12 | 5.85 | 0 |
| 1718639700 | 5.87 | 0.13 | 2.26 | 5.91 | 6.08 | 5.73 | 0 |
| 1718380500 | 5.74 | -0.84 | -12.77 | 6.57 | 6.68 | 5.59 | 0 |
| 1718294100 | 6.58 | -0.52 | -7.32 | 7.09 | 7.26 | 6.48 | 0 |
| 1718207700 | 7.1 | 0.14 | 2.01 | 7 | 7.17 | 6.71 | 0 |
| 1718121300 | 6.96 | -0.18 | -2.52 | 7.29 | 7.32 | 6.84 | 0 |
| 1718034900 | 7.14 | 0.04 | 0.56 | 7.13 | 7.16 | 6.64 | 0 |
| 1717775700 | 7.1 | -0.15 | -2.07 | 7.1 | 7.31 | 6.92 | 0 |
| 1717689300 | 7.25 | 0.11 | 1.54 | 7.16 | 7.26 | 7.13 | 0 |
| 1717602900 | 7.14 | 0.25 | 3.63 | 6.97 | 7.32 | 6.96 | 0 |
| 1717516500 | 6.89 | -0.24 | -3.37 | 7.12 | 7.12 | 6.78 | 0 |
| 1717430100 | 7.13 | -0.07 | -0.97 | 7.35 | 7.61 | 7.09 | 0 |
| 1717170900 | 7.2 | -0.21 | -2.83 | 7.55 | 7.68 | 7.12 | 0 |
| 1717084500 | 7.41 | 0.13 | 1.79 | 7.11 | 7.62 | 7.11 | 0 |
| 1716998100 | 7.28 | -0.36 | -4.71 | 7.69 | 7.69 | 7.12 | 0 |
| 1716911700 | 7.64 | -0.21 | -2.68 | 7.9 | 7.99 | 7.48 | 0 |
| 1716825300 | 7.85 | 0.32 | 4.25 | 7.65 | 7.88 | 7.53 | 0 |
| 1716566100 | 7.53 | 0.14 | 1.89 | 7.26 | 7.57 | 7.2 | 0 |
| 1716479700 | 7.39 | 0.04 | 0.54 | 7.43 | 7.75 | 7.31 | 1400 |
| 1716393300 | 7.35 | -0.06 | -0.81 | 7.35 | 7.43 | 7.07 | 0 |
| 1716306900 | 7.41 | -0.24 | -3.14 | 7.5 | 7.52 | 7.34 | 0 |
| 1716220500 | 7.65 | -0.16 | -2.05 | 7.98 | 7.98 | 7.64 | 230 |
| 1715961300 | 7.81 | -0.32 | -3.94 | 8.03 | 8.08 | 7.75 | 0 |
| 1715874900 | 8.13 | -0.23 | -2.75 | 8.4 | 8.4 | 7.94 | 0 |
| 1715788500 | 8.36 | -0.13 | -1.53 | 8.6 | 8.7 | 8.24 | 0 |
| 1715702100 | 8.49 | 0.4 | 4.94 | 8.0399999 | 8.57 | 8.0399999 | 0 |
| 1715615700 | 8.09 | 0.85 | 11.74 | 7.49 | 8.11 | 7.33 | 0 |
| 1715356500 | 7.24 | -0.08 | -1.09 | 7.31 | 7.43 | 7.11 | 0 |
| 1715270100 | 7.32 | 0.48 | 7.02 | 6.95 | 7.32 | 6.86 | 0 |
| 1715183700 | 6.84 | -0.4 | -5.52 | 7.22 | 7.22 | 6.68 | 230 |
| 1715097300 | 7.24 | -0.01 | -0.14 | 7.46 | 7.47 | 7.16 | 0 |
| 1715010900 | 7.25 | -0.16 | -2.16 | 7.53 | 7.53 | 7.16 | 200 |
| 1714751700 | 7.41 | 0.41 | 5.86 | 7.17 | 7.47 | 7.04 | 200 |
| 1714665300 | 7 | -1.06 | -13.15 | 8.14 | 8.3 | 6.99 | 0 |
| 1714492500 | 8.06 | -2.24 | -21.75 | 10.29 | 10.29 | 7.93 | 0 |
| 1714406100 | 10.3 | 0.11 | 1.08 | 10.25 | 10.47 | 9.99 | 0 |
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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
