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 | 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 |
|---|---|---|---|---|---|---|---|
| 1731084900 | 0.982 | 0.023 | 2.40 | 0.964 | 1.004 | 0.96 | 0 |
| 1730998500 | 0.959 | -0.006 | -0.62 | 0.957 | 0.963 | 0.919 | 0 |
| 1730912100 | 0.965 | 0.055 | 6.04 | 0.888 | 0.974 | 0.858 | 0 |
| 1730825700 | 0.91 | 0.012 | 1.34 | 0.902 | 0.921 | 0.885 | 0 |
| 1730739300 | 0.898 | 0.012 | 1.35 | 0.883 | 0.898 | 0.873 | 0 |
| 1730480100 | 0.886 | -0.048 | -5.14 | 0.93 | 0.932 | 0.878 | 0 |
| 1730393700 | 0.934 | 0.03 | 3.32 | 0.932 | 0.948 | 0.911 | 0 |
| 1730307300 | 0.904 | 0.041 | 4.75 | 0.877 | 0.919 | 0.877 | 0 |
| 1730220900 | 0.863 | 0.009 | 1.05 | 0.841 | 0.864 | 0.833 | 0 |
| 1730134500 | 0.854 | -0.026 | -2.95 | 0.861 | 0.885 | 0.854 | 0 |
| 1729871700 | 0.88 | -0.002 | -0.23 | 0.886 | 0.889 | 0.867 | 0 |
| 1729785300 | 0.882 | -0.005 | -0.56 | 0.874 | 0.882 | 0.853 | 0 |
| 1729698900 | 0.887 | 0.007 | 0.80 | 0.875 | 0.891 | 0.873 | 0 |
| 1729612500 | 0.88 | 0.023 | 2.68 | 0.855 | 0.901 | 0.855 | 0 |
| 1729526100 | 0.857 | 0.021 | 2.51 | 0.834 | 0.858 | 0.831 | 0 |
| 1729266900 | 0.836 | -0.015 | -1.76 | 0.849 | 0.854 | 0.835 | 0 |
| 1729180500 | 0.851 | -0.035 | -3.95 | 0.888 | 0.888 | 0.84 | 0 |
| 1729094100 | 0.886 | -0.004 | -0.45 | 0.916 | 0.922 | 0.883 | 0 |
| 1729007700 | 0.89 | 0.004 | 0.45 | 0.879 | 0.899 | 0.867 | 0 |
| 1728921300 | 0.886 | -0.043 | -4.63 | 0.92 | 0.925 | 0.886 | 0 |
| 1728662100 | 0.929 | -0.025 | -2.62 | 0.948 | 0.96 | 0.925 | 0 |
| 1728575700 | 0.954 | -0.013 | -1.34 | 0.973 | 0.974 | 0.949 | 0 |
| 1728489300 | 0.967 | -0.024 | -2.42 | 0.984 | 1.0049999 | 0.967 | 0 |
| 1728402900 | 0.991 | 0.009 | 0.92 | 1.0049999 | 1.014 | 0.975 | 0 |
| 1728316500 | 0.982 | -0.023 | -2.29 | 0.995 | 1.021 | 0.978 | 0 |
| 1728057300 | 1.0049999 | -0.06 | -5.28 | 1.051 | 1.055 | 0.997 | 0 |
| 1727970900 | 1.061 | 0.06 | 6.21 | 1.0169999 | 1.063 | 1.006 | 0 |
| 1727884500 | 0.999 | 0.012 | 1.22 | 0.991 | 1.018 | 0.965 | 0 |
| 1727798100 | 0.987 | 0.044 | 4.67 | 0.936 | 0.995 | 0.929 | 0 |
| 1727711700 | 0.943 | 0.058 | 6.55 | 0.895 | 0.949 | 0.895 | 0 |
| 1727452500 | 0.885 | -0.039 | -4.22 | 0.909 | 0.916 | 0.884 | 0 |
| 1727366100 | 0.924 | -0.06 | -6.10 | 0.955 | 0.955 | 0.915 | 0 |
| 1727279700 | 0.984 | 0.004 | 0.41 | 0.991 | 0.997 | 0.968 | 0 |
| 1727193300 | 0.98 | -0.021 | -2.10 | 0.984 | 0.992 | 0.971 | 0 |
| 1727106900 | 1.0009999 | 0.01 | 0.60 | 0.982 | 1.0169999 | 0.98 | 0 |
| 1726847700 | 0.995 | 0.024 | 2.47 | 0.976 | 0.998 | 0.97 | 0 |
| 1726761300 | 0.971 | -0.042 | -4.15 | 0.972 | 0.995 | 0.964 | 0 |
| 1726674900 | 1.0129999 | 0.02 | 1.91 | 0.994 | 1.014 | 0.989 | 0 |
| 1726588500 | 0.994 | -0.027 | -2.64 | 1.0029999 | 1.008 | 0.977 | 0 |
| 1726502100 | 1.021 | -0 | -0.20 | 1.027 | 1.038 | 1.0029999 | 0 |
| 1726242900 | 1.023 | -0.01 | -1.35 | 1.026 | 1.034 | 1.006 | 0 |
| 1726156500 | 1.037 | -0.03 | -2.99 | 1.0089999 | 1.064 | 1.008 | 0 |
| 1726070100 | 1.069 | 0.01 | 0.94 | 1.062 | 1.092 | 1.041 | 0 |
| 1725983700 | 1.059 | 0.04 | 3.62 | 1.022 | 1.069 | 1.0009999 | 0 |
| 1725897300 | 1.022 | -0.04 | -3.40 | 1.041 | 1.046 | 1.0049999 | 0 |
| 1725638100 | 1.058 | 0.06 | 5.48 | 1.0049999 | 1.058 | 0.991 | 0 |
| 1725551700 | 1.0029999 | -0.01 | -0.50 | 1.0169999 | 1.022 | 0.989 | 0 |
| 1725465300 | 1.008 | 0.02 | 2.34 | 1.03 | 1.042 | 0.993 | 0 |
| 1725378900 | 0.985 | 0.052 | 5.57 | 0.936 | 0.99 | 0.924 | 0 |
| 1725292500 | 0.933 | 0.004 | 0.43 | 0.925 | 0.949 | 0.924 | 0 |
| 1725033300 | 0.929 | -0.022 | -2.31 | 0.943 | 0.945 | 0.92 | 0 |
| 1724946900 | 0.951 | -0.032 | -3.26 | 0.979 | 0.984 | 0.948 | 0 |
| 1724860500 | 0.983 | -0.012 | -1.21 | 0.986 | 0.99 | 0.974 | 0 |
| 1724774100 | 0.995 | -0.018 | -1.78 | 1.012 | 1.014 | 0.988 | 0 |
| 1724687700 | 1.0129999 | 0 | 0.30 | 1.014 | 1.021 | 1.0029999 | 0 |
| 1724428500 | 1.01 | -0.04 | -3.63 | 1.045 | 1.045 | 1.002 | 0 |
| 1724342100 | 1.048 | -0 | -0.10 | 1.055 | 1.055 | 1.036 | 0 |
| 1724255700 | 1.049 | -0.03 | -2.60 | 1.078 | 1.078 | 1.044 | 0 |
| 1724169300 | 1.077 | 0.02 | 2.18 | 1.05 | 1.078 | 1.032 | 0 |
| 1724082900 | 1.054 | -0.04 | -3.21 | 1.081 | 1.085 | 1.045 | 0 |
| 1723823700 | 1.089 | -0.1 | -8.56 | 1.098 | 1.114 | 1.076 | 0 |
| 1723650900 | 1.191 | -0.05 | -3.80 | 1.214 | 1.217 | 1.188 | 0 |
| 1723564500 | 1.238 | -0.02 | -1.20 | 1.239 | 1.272 | 1.227 | 0 |
| 1723478100 | 1.2529999 | -0.01 | -1.03 | 1.252 | 1.2669999 | 1.228 | 0 |
| 1723218900 | 1.266 | -0.01 | -0.94 | 1.27 | 1.293 | 1.227 | 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 DFI.money [YFII.finance] (YFIIBTC).](/common/images/company/COIN_YFIIUSD.png){kind=small}
