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 | 0.01 | 0.015 | 0.01 | 782701 | 0.01009905 | CS |
| 4 | -0.01 | -50 | 0.02 | 0.02 | 0.005 | 363056 | 0.01027336 | CS |
| 12 | -0.02 | -66.6666666667 | 0.03 | 0.045 | 0.005 | 238926 | 0.01902454 | CS |
| 26 | -0.035 | -77.7777777778 | 0.045 | 0.075 | 0.005 | 245977 | 0.03649954 | CS |
| 52 | -0.06 | -85.7142857143 | 0.07 | 0.075 | 0.005 | 214424 | 0.038988 | CS |
| 156 | -0.445 | -97.8021978022 | 0.455 | 0.455 | 0.005 | 381820 | 0.22299373 | CS |
| 260 | -0.445 | -97.8021978022 | 0.455 | 0.455 | 0.005 | 381820 | 0.22299373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 22970 |
| 1721250300 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 2270142 |
| 1721163900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 725142 |
| 1721077500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 73000 |
| 1720818300 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 4526 |
| 1720731900 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 840695 |
| 1720645500 | 0.005 | -0.01 | -66.67 | 0.01 | 0.01 | 0.005 | 1510000 |
| 1720559100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3028 |
| 1720472700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 362364 |
| 1720213500 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 112000 |
| 1720127100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 101 |
| 1720040700 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 28000 |
| 1719954300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1719608700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 46142 |
| 1719522300 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 90642 |
| 1719435900 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 634000 |
| 1719349500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 45542 |
| 1719263100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 81451 |
| 1719003900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
| 1718917500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 60780 |
| 1718831100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 209000 |
| 1718744700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 15427 |
| 1718658300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 132000 |
| 1718399100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 389828 |
| 1718312700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 401478 |
| 1718226300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 484757 |
| 1718139900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 131428 |
| 1718053440 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 919027 |
| 1717794300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14700 |
| 1717707900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1717621500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 208090 |
| 1717535100 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 34200 |
| 1717448700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 38000 |
| 1717189500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 96500 |
| 1717103100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 428 |
| 1717016700 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 25000 |
| 1716930300 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 283695 |
| 1716843900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 7242 |
| 1716584700 | 0.03 | -0.01 | -25.00 | 0.045 | 0.045 | 0.03 | 237000 |
| 1716498300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 597722 |
| 1716411900 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 131100 |
| 1716325500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3574 |
| 1715979900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 39000 |
| 1715893500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 113000 |
| 1715807100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 52795 |
| 1715720700 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 142713 |
| 1715634300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 428498 |
| 1715375100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715288700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 78000 |
| 1715202300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 71878 |
| 1715115900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 17460 |
| 1715029500 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 225001 |
| 1714770300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 182414 |
| 1714683900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 42735 |
| 1714597500 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 170855 |
| 1714511100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.02 | 373249 |
| 1714424700 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 155345 |
| 1714165500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 20642 |
| 1714079100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1713992700 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2000 |
| 1713906300 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 26288 |
| 1713819900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.025 | 415185 |
| 1713560700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 39070 |
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 ALICE [My Neighbor Alice] (ALICEETH).](/common/images/company/COIN_ALICEUSD.png){kind=small}
