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 | 0.09 | 0.09 | 0.08 | 14600 | 0.08821918 | CS |
| 4 | 0 | 0 | 0.09 | 0.1 | 0.08 | 32559 | 0.09334429 | CS |
| 12 | 0.01 | 12.5 | 0.08 | 0.105 | 0.07 | 38110 | 0.08830533 | CS |
| 26 | 0.01 | 12.5 | 0.08 | 0.105 | 0.065 | 32846 | 0.08354872 | CS |
| 52 | 0 | 0 | 0.09 | 0.105 | 0.06 | 27703 | 0.08000858 | CS |
| 156 | 0 | 0 | 0.09 | 0.14 | 0.045 | 23692 | 0.0857136 | CS |
| 260 | -0.015 | -14.2857142857 | 0.105 | 0.35 | 0.04 | 47122 | 0.145236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741986300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741899900 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 46000 |
| 1741813500 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 10000 |
| 1741727100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1741640700 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 8000 |
| 1741385100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 9000 |
| 1741298700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741212300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741125900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 56000 |
| 1741039500 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 76000 |
| 1740780300 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 25250 |
| 1740693900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1740607500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 500 |
| 1740521100 | 0.095 | 0.01 | 11.76 | 0.09 | 0.1 | 0.09 | 93000 |
| 1740434700 | 0.085 | -0.015 | -15.00 | 0.09 | 0.09 | 0.085 | 64000 |
| 1740175500 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 126000 |
| 1740089100 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 19500 |
| 1740002700 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 8265 |
| 1739916300 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 75000 |
| 1739570700 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 2100 |
| 1739484300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1739397900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 3000 |
| 1739311500 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 10000 |
| 1739225100 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 7230 |
| 1738965900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 25000 |
| 1738879500 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.095 | 33000 |
| 1738793100 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 12000 |
| 1738706700 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 84000 |
| 1738620300 | 0.09 | -0.005 | -5.26 | 0.085 | 0.095 | 0.08 | 78000 |
| 1738361100 | 0.095 | -0.005 | -5.00 | 0.09 | 0.095 | 0.09 | 119000 |
| 1738274700 | 0.1 | 0.01 | 11.11 | 0.105 | 0.105 | 0.1 | 70500 |
| 1738188300 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 40350 |
| 1738101900 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 20509 |
| 1738015500 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 66000 |
| 1737756300 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 200500 |
| 1737669900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737583500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737497100 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 12000 |
| 1737410700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737151500 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 1000 |
| 1737065100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736978700 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 8677 |
| 1736892300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1736805900 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 94000 |
| 1736546700 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 44200 |
| 1736460300 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 49500 |
| 1736373900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 3764 |
| 1736287500 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 115666 |
| 1736201100 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 26000 |
| 1735941900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 122500 |
| 1735855500 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.07 | 43666 |
| 1735682700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7000 |
| 1735596300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 76000 |
| 1735337100 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 84500 |
| 1735077900 | 0.075 | -0.005 | -6.25 | 0.07 | 0.075 | 0.07 | 57000 |
| 1734991500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734732300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734645900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734559500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 47000 |
| 1734473100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 15000 |
| 1734386700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12 |
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 Zenswap Network Token [OLD] (ZNTOETH).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
