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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730494800 | 310.81 | 0.79 | 0.25 | 309.82 | 313.79 | 309.11 | 0 |
| 1730408400 | 310.02 | -2.79 | -0.89 | 312.74 | 312.97 | 307.49 | 0 |
| 1730322000 | 312.81 | -1.92 | -0.61 | 314.91 | 315.07 | 310.79 | 0 |
| 1730235600 | 314.73 | 0.04 | 0.01 | 314.57 | 316.76 | 313.36 | 0 |
| 1730149200 | 314.69 | 1.53 | 0.49 | 313.17 | 315.45999 | 313.01 | 0 |
| 1729890000 | 313.16 | -1.13 | -0.36 | 315.2 | 315.37 | 313.06 | 0 |
| 1729803600 | 314.29 | 4.21 | 1.36 | 314.37 | 315.19 | 312.85 | 0 |
| 1729717200 | 310.08 | 0.09 | 0.03 | 310.14999 | 310.31 | 308.08 | 0 |
| 1729630800 | 309.99 | -4.44 | -1.41 | 312.66 | 312.66 | 308.8 | 0 |
| 1729544400 | 314.43 | -4.75 | -1.49 | 318.04 | 318.45 | 314.29 | 0 |
| 1729285200 | 319.18 | -0.01 | -0.00 | 317.04 | 319.19 | 315.56 | 0 |
| 1729198800 | 319.19 | -1.72 | -0.54 | 320.86 | 321.94 | 319 | 0 |
| 1729112400 | 320.91 | 2.46 | 0.77 | 319.44 | 321.82 | 318.58 | 0 |
| 1729026000 | 318.45 | 3.34 | 1.06 | 317.31 | 319.81 | 317.19 | 0 |
| 1728939600 | 315.11 | 1.57 | 0.50 | 314.58999 | 315.73 | 314.43 | 0 |
| 1728680400 | 313.54 | -1.04 | -0.33 | 313.13 | 314.2 | 312.58999 | 0 |
| 1728594000 | 314.58 | 1.52 | 0.49 | 314.75 | 315.99 | 313.41 | 0 |
| 1728507600 | 313.06 | 0.37 | 0.12 | 312.88 | 313.5 | 311.19 | 0 |
| 1728421200 | 312.69 | 2.13 | 0.69 | 311.52999 | 313.37 | 311.33 | 0 |
| 1728334800 | 310.56 | 0.79 | 0.26 | 308.75 | 311.89999 | 308.75 | 0 |
| 1728075600 | 309.77 | -1.2 | -0.39 | 312.89 | 313.89 | 308.11 | 0 |
| 1727989200 | 310.97 | -3.09 | -0.98 | 311.85 | 313.18 | 309.31 | 0 |
| 1727902800 | 314.06 | -2.81 | -0.89 | 316.14999 | 316.17 | 313.01 | 0 |
| 1727816400 | 316.87 | -0.47 | -0.15 | 317.8 | 318.14999 | 316.12 | 0 |
| 1727730000 | 317.33999 | -1.05 | -0.33 | 319.89999 | 319.95 | 316.79 | 0 |
| 1727470800 | 318.39 | -1.33 | -0.42 | 319.26 | 319.76 | 317.86 | 0 |
| 1727384400 | 319.72 | 0.03 | 0.01 | 319.31 | 320.14 | 317.77 | 0 |
| 1727298000 | 319.69 | -1.27 | -0.40 | 320.22 | 322.02 | 319.51 | 0 |
| 1727211600 | 320.95999 | 3.07 | 0.97 | 317.48 | 321.02 | 316.49 | 0 |
| 1727125200 | 317.89 | 1.42 | 0.45 | 317.11 | 318.92 | 316.8 | 0 |
| 1726866000 | 316.47 | 0.35 | 0.11 | 316.83999 | 318.62 | 315.98 | 0 |
| 1726779600 | 316.12 | -3.53 | -1.10 | 316.13 | 317.97 | 313.93 | 0 |
| 1726693200 | 319.64999 | -0.41 | -0.13 | 321.07 | 321.95 | 319.19 | 0 |
| 1726606800 | 320.06 | -1.28 | -0.40 | 322.08 | 322.37 | 319.69 | 0 |
| 1726520400 | 321.33999 | 2.96 | 0.93 | 319.44 | 321.39 | 319.20999 | 0 |
| 1726261200 | 318.38 | 3.02 | 0.96 | 318.05 | 319.38 | 317.33999 | 0 |
| 1726174800 | 315.36 | 3.12 | 1.00 | 313.29 | 315.36 | 312.43 | 0 |
| 1726088400 | 312.24 | 0.65 | 0.21 | 311.17 | 312.61 | 310.29 | 0 |
| 1726002000 | 311.58999 | -0.99 | -0.32 | 311.83 | 312.45 | 310.44 | 0 |
| 1725915600 | 312.58 | -0.25 | -0.08 | 312.23 | 313.04 | 311.02999 | 0 |
| 1725656400 | 312.83 | -2.38 | -0.76 | 314.02999 | 315.61 | 312.36 | 0 |
| 1725570000 | 315.20999 | 3.51 | 1.13 | 312.69 | 316.02999 | 312.61 | 0 |
| 1725483600 | 311.7 | 3.5 | 1.14 | 308.88 | 311.86 | 307.91 | 0 |
| 1725397200 | 308.2 | 2.06 | 0.67 | 308.52999 | 308.73 | 306.16 | 0 |
| 1725051600 | 306.14 | -0.23 | -0.08 | 307.95 | 308.82 | 305.85 | 0 |
| 1724965200 | 306.37 | -1.08 | -0.35 | 308.48 | 308.82 | 305.88 | 0 |
| 1724878800 | 307.45 | -0.15 | -0.05 | 307.7 | 307.98 | 306.19 | 0 |
| 1724792400 | 307.6 | 2.07 | 0.68 | 306.75 | 307.79 | 306.37 | 0 |
| 1724706000 | 305.52999 | 0.09 | 0.03 | 305.72 | 306.70999 | 305.14999 | 0 |
| 1724446800 | 305.44 | 4.65 | 1.55 | 302.31 | 305.72 | 302.06 | 0 |
| 1724360400 | 300.79 | -0.63 | -0.21 | 302.17 | 302.77999 | 300.51 | 0 |
| 1724274000 | 301.42 | -0.21 | -0.07 | 301.29 | 302.14999 | 299.62 | 0 |
| 1724187600 | 301.63 | -0.4 | -0.13 | 300.85 | 301.63 | 299.56 | 0 |
| 1724101200 | 302.02999 | 3.33 | 1.11 | 300.47 | 302.72 | 300.45 | 0 |
| 1723842000 | 298.7 | 3.09 | 1.05 | 295.73 | 298.75 | 295.58999 | 0 |
| 1723755600 | 295.61 | -2.03 | -0.68 | 298.07 | 298.22 | 294.94 | 0 |
| 1723669200 | 297.64 | 2.31 | 0.78 | 296.72 | 298.01 | 296.04 | 0 |
| 1723582800 | 295.33 | 2.69 | 0.92 | 293.37 | 295.45 | 292.39 | 0 |
| 1723496400 | 292.64 | 0.9 | 0.31 | 293.3 | 293.31 | 291.48 | 0 |
| 1723237200 | 291.74 | 2.12 | 0.73 | 290.14 | 292.37 | 290.07 | 0 |
| 1723150800 | 289.62 | 1.57 | 0.55 | 289.14 | 290.76 | 288.6 | 0 |
| 1723064400 | 288.05 | 2.5 | 0.88 | 285.35 | 289.29 | 284.99 | 0 |
| 1722978000 | 285.55 | -1.65 | -0.57 | 286.75 | 286.76 | 282.32 | 0 |
| 1722891600 | 287.2 | -4.81 | -1.65 | 286.83 | 289.17 | 286.14 | 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] (BOBCUSD).](/common/images/company/COIN_BOBCUSD.png){kind=small}
