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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 97.69 | -0.13 | -0.13 | 97.79 | 97.79 | 97.69 | 28000 |
| 1739465700 | 97.82 | 0.13 | 0.13 | 97.7 | 97.82 | 97.7 | 34000 |
| 1739379300 | 97.69 | -0.06 | -0.06 | 97.76 | 97.76 | 97.69 | 29000 |
| 1739292900 | 97.75 | -0.19 | -0.19 | 97.7 | 97.75 | 97.7 | 14000 |
| 1739206500 | 97.94 | 0.13 | 0.13 | 97.94 | 97.94 | 97.94 | 36000 |
| 1738947300 | 97.81 | -0.09 | -0.09 | 97.81 | 97.81 | 97.81 | 5000 |
| 1738860900 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1738774500 | 97.9 | 0.1 | 0.10 | 98.03 | 98.03 | 97.88 | 90000 |
| 1738688100 | 97.8 | 0 | 0.00 | 97.81 | 97.81 | 97.8 | 39000 |
| 1738601700 | 97.8 | 0.14 | 0.14 | 97.77 | 97.8 | 97.77 | 31000 |
| 1738342500 | 97.66 | 0.28 | 0.29 | 97.62 | 97.66 | 97.62 | 9000 |
| 1738256100 | 97.38 | 0.05 | 0.05 | 97.34 | 97.38 | 97.34 | 122000 |
| 1738169700 | 97.33 | 0.04 | 0.04 | 97.34 | 97.35 | 97.33 | 71000 |
| 1738083300 | 97.29 | 0.01 | 0.01 | 97.29 | 97.29 | 97.29 | 23000 |
| 1737996900 | 97.28 | 0.02 | 0.02 | 97.28 | 97.28 | 97.28 | 22000 |
| 1737737700 | 97.26 | 0 | 0.00 | 97.26 | 97.26 | 97.26 | 0 |
| 1737651300 | 97.26 | -0.13 | -0.13 | 97.26 | 97.26 | 97.26 | 16000 |
| 1737564900 | 97.39 | 0 | 0.00 | 97.39 | 97.39 | 97.39 | 0 |
| 1737478500 | 97.39 | 0 | 0.00 | 97.39 | 97.39 | 97.39 | 0 |
| 1737392100 | 97.39 | 0 | 0.00 | 97.39 | 97.39 | 97.39 | 0 |
| 1737132900 | 97.39 | 0.17 | 0.17 | 97.39 | 97.39 | 97.39 | 20000 |
| 1737046500 | 97.22 | -0.06 | -0.06 | 97.21 | 97.22 | 97.2 | 325000 |
| 1736960100 | 97.28 | 0.26 | 0.27 | 97.09 | 97.31 | 97.09 | 69000 |
| 1736873700 | 97.02 | -0.15 | -0.15 | 97.11 | 97.11 | 97.02 | 38000 |
| 1736787300 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1736528100 | 97.17 | -0.01 | -0.01 | 97.17 | 97.17 | 97.17 | 10000 |
| 1736441700 | 97.18 | -0.15 | -0.15 | 97.27 | 97.29 | 97.18 | 328000 |
| 1736355300 | 97.33 | -0.04 | -0.04 | 97.34 | 97.34 | 97.27 | 43000 |
| 1736268900 | 97.37 | -0.11 | -0.11 | 97.28 | 97.39 | 97.28 | 25000 |
| 1736182500 | 97.48 | 0.03 | 0.03 | 97.55 | 97.55 | 97.29 | 19000 |
| 1735923300 | 97.45 | -0.19 | -0.19 | 97.5 | 97.5 | 97.45 | 33000 |
| 1735836900 | 97.64 | 0.01 | 0.01 | 97.64 | 97.64 | 97.64 | 15000 |
| 1735577700 | 97.63 | -0.02 | -0.02 | 97.63 | 97.63 | 97.63 | 24000 |
| 1735318500 | 97.65 | -0.02 | -0.02 | 97.65 | 97.65 | 97.65 | 3000 |
| 1734972900 | 97.67 | -0.21 | -0.21 | 97.67 | 97.67 | 97.67 | 50000 |
| 1734713700 | 97.88 | 0.19 | 0.19 | 97.87 | 97.88 | 97.87 | 65000 |
| 1734627300 | 97.69 | -0.08 | -0.08 | 97.68 | 97.69 | 97.68 | 21000 |
| 1734540900 | 97.77 | -0.03 | -0.03 | 97.8 | 97.8 | 97.77 | 25000 |
| 1734454500 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1734368100 | 97.8 | 0 | 0.00 | 97.79 | 97.8 | 97.79 | 50000 |
| 1734108900 | 97.8 | -0.18 | -0.18 | 97.8 | 97.8 | 97.8 | 10000 |
| 1734022500 | 97.98 | -0.07 | -0.07 | 98.04 | 98.04 | 97.98 | 15000 |
| 1733936100 | 98.05 | 0.01 | 0.01 | 98.03 | 98.05 | 98.01 | 63000 |
| 1733849700 | 98.04 | 0.06 | 0.06 | 97.91 | 98.04 | 97.91 | 54000 |
| 1733763300 | 97.98 | 0.13 | 0.13 | 97.98 | 97.98 | 97.98 | 10000 |
| 1733504100 | 97.85 | -0.14 | -0.14 | 97.85 | 97.85 | 97.85 | 10000 |
| 1733417700 | 97.99 | 0.01 | 0.01 | 97.95 | 97.99 | 97.95 | 26000 |
| 1733331300 | 97.98 | -0.03 | -0.03 | 98.11 | 98.11 | 97.94 | 57000 |
| 1733244900 | 98.01 | -0.1 | -0.10 | 98 | 98.01 | 97.89 | 67000 |
| 1733158500 | 98.11 | 0.23 | 0.23 | 98.11 | 98.11 | 98.11 | 7000 |
| 1732899300 | 97.88 | 0.2 | 0.20 | 97.88 | 97.88 | 97.88 | 15000 |
| 1732812900 | 97.68 | 0.06 | 0.06 | 97.74 | 97.74 | 97.68 | 190000 |
| 1732726500 | 97.62 | 0 | 0.00 | 97.62 | 97.62 | 97.62 | 0 |
| 1732640100 | 97.62 | -0.03 | -0.03 | 97.65 | 97.68 | 97.62 | 109000 |
| 1732553700 | 97.65 | -0.04 | -0.04 | 97.69 | 97.69 | 97.5 | 29000 |
| 1732294500 | 97.69 | 0.21 | 0.22 | 97.51 | 97.69 | 97.51 | 13000 |
| 1732208100 | 97.48 | 0.33 | 0.34 | 97.39 | 97.48 | 97.39 | 104000 |
| 1732121700 | 97.15 | 0 | 0.00 | 97.15 | 97.15 | 97.15 | 0 |
| 1732035300 | 97.15 | 0 | 0.00 | 97.15 | 97.15 | 97.15 | 0 |
| 1731948900 | 97.15 | -0.16 | -0.16 | 97.15 | 97.15 | 97.15 | 10000 |
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 APN [APIENS] (APNNETH).](/common/images/company/COIN_APNNUSD.png){kind=small}
