We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 7.11 | -0.15 | -2.07 | 7.36 | 7.36 | 6.87 | 0 |
| 1721663700 | 7.26 | -0.43 | -5.59 | 7.57 | 7.57 | 7.16 | 0 |
| 1721404500 | 7.69 | 0.66 | 9.39 | 7.1 | 7.69 | 7.1 | 0 |
| 1721318100 | 7.03 | 0.04 | 0.57 | 6.97 | 7.12 | 6.68 | 0 |
| 1721231700 | 6.99 | 0.23 | 3.40 | 6.94 | 7.09 | 6.76 | 0 |
| 1721145300 | 6.76 | 0.09 | 1.35 | 6.88 | 6.88 | 6.71 | 0 |
| 1721058900 | 6.67 | 0.28 | 4.38 | 6.44 | 6.72 | 6.34 | 0 |
| 1720799700 | 6.39 | -0.2 | -3.03 | 6.6 | 6.77 | 6.38 | 0 |
| 1720713300 | 6.59 | -0.34 | -4.91 | 6.82 | 6.88 | 6.55 | 0 |
| 1720626900 | 6.93 | -0.41 | -5.59 | 7.15 | 7.15 | 6.92 | 0 |
| 1720540500 | 7.34 | 0.6 | 8.90 | 6.89 | 7.35 | 6.76 | 0 |
| 1720454100 | 6.74 | 0.14 | 2.12 | 6.62 | 6.77 | 6.39 | 0 |
| 1720194900 | 6.6 | -0.43 | -6.12 | 6.88 | 6.88 | 6.45 | 0 |
| 1720108500 | 7.03 | -0.16 | -2.23 | 7.04 | 7.12 | 7 | 0 |
| 1720022100 | 7.19 | -0.36 | -4.77 | 7.36 | 7.36 | 7.13 | 0 |
| 1719935700 | 7.55 | 0.11 | 1.48 | 7.53 | 7.87 | 7.48 | 0 |
| 1719849300 | 7.44 | 0.15 | 2.06 | 7.11 | 7.49 | 7.11 | 0 |
| 1719590100 | 7.29 | -0.01 | -0.14 | 7.17 | 7.35 | 7.07 | 0 |
| 1719503700 | 7.3 | 0.08 | 1.11 | 7.3 | 7.35 | 7.14 | 0 |
| 1719417300 | 7.22 | -0.31 | -4.12 | 7.28 | 7.41 | 6.94 | 0 |
| 1719330900 | 7.53 | 0 | 0.00 | 7.64 | 7.89 | 7.51 | 0 |
| 1719244500 | 7.53 | -0.14 | -1.83 | 7.69 | 7.8 | 7.52 | 0 |
| 1718985300 | 7.67 | 0.18 | 2.40 | 7.6 | 7.83 | 7.52 | 0 |
| 1718898900 | 7.49 | -0.4 | -5.07 | 7.94 | 7.94 | 7.47 | 0 |
| 1718812500 | 7.89 | 0.66 | 9.13 | 7.28 | 7.9 | 7.28 | 0 |
| 1718726100 | 7.23 | -0.09 | -1.23 | 7.26 | 7.35 | 7.14 | 0 |
| 1718639700 | 7.32 | 0.28 | 3.98 | 7.1 | 7.35 | 6.79 | 0 |
| 1718380500 | 7.04 | 0.47 | 7.15 | 6.61 | 7.09 | 6.53 | 0 |
| 1718294100 | 6.57 | 0.6 | 10.05 | 6.18 | 6.57 | 5.9 | 0 |
| 1718207700 | 5.97 | -0.33 | -5.24 | 6.33 | 6.38 | 5.87 | 0 |
| 1718121300 | 6.3 | 0.2 | 3.28 | 6.17 | 6.42 | 5.99 | 0 |
| 1718034900 | 6.1 | 0.07 | 1.16 | 6.22 | 6.26 | 6.1 | 0 |
| 1717775700 | 6.03 | -0.14 | -2.27 | 6.34 | 6.34 | 6 | 0 |
| 1717689300 | 6.17 | -0.25 | -3.89 | 6.49 | 6.5 | 5.86 | 0 |
| 1717602900 | 6.42 | -0.57 | -8.15 | 6.97 | 6.99 | 6.41 | 0 |
| 1717516500 | 6.99 | 0.06 | 0.87 | 7.14 | 7.19 | 6.8 | 0 |
| 1717430100 | 6.93 | -0.31 | -4.28 | 7.26 | 7.27 | 6.73 | 0 |
| 1717170900 | 7.24 | 0.19 | 2.70 | 7.2 | 7.37 | 7.1 | 0 |
| 1717084500 | 7.05 | 0.07 | 1.00 | 7.24 | 7.24 | 6.98 | 0 |
| 1716998100 | 6.98 | 0.52 | 8.05 | 6.71 | 7.02 | 6.53 | 0 |
| 1716911700 | 6.46 | 0.24 | 3.86 | 6.33 | 6.55 | 6.13 | 0 |
| 1716825300 | 6.22 | -0.07 | -1.11 | 6.41 | 6.41 | 6.19 | 0 |
| 1716566100 | 6.29 | 0.13 | 2.11 | 6.44 | 6.45 | 6.28 | 0 |
| 1716479700 | 6.16 | 0.06 | 0.98 | 6.18 | 6.29 | 5.91 | 0 |
| 1716393300 | 6.1 | -0.21 | -3.33 | 6.44 | 6.47 | 6.07 | 0 |
| 1716306900 | 6.3099999 | 0.23 | 3.78 | 6.28 | 6.43 | 6.11 | 0 |
| 1716220500 | 6.08 | -0.26 | -4.10 | 6.44 | 6.44 | 5.99 | 0 |
| 1715961300 | 6.34 | 0.15 | 2.42 | 6.39 | 6.57 | 6.29 | 0 |
| 1715874900 | 6.19 | 0.18 | 3.00 | 6.17 | 6.22 | 5.9 | 0 |
| 1715788500 | 6.01 | -0.42 | -6.53 | 6.5 | 6.5199999 | 6.01 | 0 |
| 1715702100 | 6.43 | -0.27 | -4.03 | 6.84 | 6.84 | 6.42 | 0 |
| 1715615700 | 6.7 | 0.09 | 1.36 | 6.68 | 6.75 | 6.5199999 | 0 |
| 1715356500 | 6.61 | -0.23 | -3.36 | 6.91 | 6.91 | 6.54 | 0 |
| 1715270100 | 6.84 | -0.33 | -4.60 | 7.27 | 7.3 | 6.81 | 0 |
| 1715183700 | 7.17 | 0.13 | 1.85 | 7.18 | 7.24 | 6.94 | 0 |
| 1715097300 | 7.04 | -0.67 | -8.69 | 7.77 | 7.89 | 7.04 | 0 |
| 1715010900 | 7.71 | -0.25 | -3.14 | 8.1 | 8.1 | 7.69 | 0 |
| 1714751700 | 7.96 | -0.25 | -3.05 | 8.28 | 8.28 | 7.73 | 0 |
| 1714665300 | 8.21 | 0.3 | 3.79 | 7.96 | 8.24 | 7.93 | 0 |
| 1714492500 | 7.91 | 0.37 | 4.91 | 7.68 | 7.93 | 7.53 | 0 |
| 1714406100 | 7.54 | 0.13 | 1.75 | 7.46 | 7.61 | 7.3 | 0 |
| 1714146900 | 7.41 | -0.56 | -7.03 | 7.93 | 7.96 | 7.35 | 0 |
| 1714060500 | 7.97 | 0.3 | 3.91 | 7.82 | 8.06 | 7.67 | 0 |
| 1713974100 | 7.67 | -0.1 | -1.29 | 7.78 | 7.81 | 7.42 | 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 BOBC [Bobcoin] (BOBCETH).](/common/images/company/COIN_BOBCUSD.png){kind=small}
