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 | -0.1 | -0.671140939597 | 14.9 | 14.9 | 14.55 | 590 | 14.80997967 | DE |
| 4 | 0.75 | 5.33807829181 | 14.05 | 14.95 | 13.55 | 1385 | 14.28366857 | DE |
| 12 | 1.45 | 10.861423221 | 13.35 | 14.95 | 13.15 | 1631 | 14.07066402 | DE |
| 26 | 2.3 | 18.4 | 12.5 | 14.95 | 12.1 | 2155 | 13.40549143 | DE |
| 52 | 0.95 | 6.85920577617 | 13.85 | 14.95 | 11.5 | 2148 | 13.17646003 | DE |
| 156 | -6.5 | -30.5164319249 | 21.3 | 21.5 | 11.5 | 2248 | 15.56469598 | DE |
| 260 | -7.3 | -33.0316742081 | 22.1 | 23 | 11.5 | 2170 | 16.28397687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 14.8 | 0.1 | 0.68 | 14.7 | 14.8 | 14.7 | 581 |
| 1721925000 | 14.7 | -0.1 | -0.68 | 14.8 | 14.8 | 14.7 | 298 |
| 1721838600 | 14.8 | 0.05 | 0.34 | 14.7 | 14.9 | 14.7 | 1366 |
| 1721752200 | 14.75 | -0.1 | -0.67 | 14.85 | 14.85 | 14.75 | 51 |
| 1721665800 | 14.85 | 0 | 0.00 | 14.9 | 14.9 | 14.7 | 566 |
| 1721406600 | 14.85 | -0.05 | -0.34 | 14.9 | 14.9 | 14.55 | 670 |
| 1721320200 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 1 |
| 1721233800 | 14.8 | 0 | 0.00 | 14.9 | 14.9 | 14.55 | 2846 |
| 1721147400 | 14.8 | 0.25 | 1.72 | 14.6 | 14.8 | 14.6 | 221 |
| 1721061000 | 14.55 | -0.1 | -0.68 | 14.65 | 14.95 | 14.55 | 2397 |
| 1720801800 | 14.65 | 0 | 0.00 | 14.6 | 14.65 | 14.5 | 567 |
| 1720715400 | 14.65 | 0.15 | 1.03 | 14.45 | 14.7 | 14.4 | 776 |
| 1720629000 | 14.5 | 0.55 | 3.94 | 14.4 | 14.5 | 14.05 | 5291 |
| 1720542600 | 13.95 | 0.25 | 1.82 | 13.75 | 14 | 13.7 | 5406 |
| 1720456200 | 13.7 | 0 | 0.00 | 13.6 | 13.9 | 13.6 | 2874 |
| 1720197000 | 13.7 | -0.15 | -1.08 | 13.8 | 13.8 | 13.55 | 959 |
| 1720110600 | 13.85 | -0.05 | -0.36 | 13.9 | 13.9 | 13.55 | 2320 |
| 1720024200 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.9 | 108 |
| 1719937800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 2 |
| 1719851400 | 14 | 0.1 | 0.72 | 13.95 | 14 | 13.95 | 501 |
| 1719592200 | 13.9 | -0.2 | -1.42 | 14.05 | 14.05 | 13.9 | 472 |
| 1719505800 | 14.1 | 0 | 0.00 | 14.15 | 14.15 | 14.1 | 31 |
| 1719419400 | 14.1 | -0.05 | -0.35 | 14.15 | 14.15 | 14.1 | 71 |
| 1719333000 | 14.15 | 0 | 0.00 | 14.15 | 14.2 | 14.15 | 370 |
| 1719246600 | 14.15 | -0.05 | -0.35 | 14.15 | 14.15 | 14.15 | 101 |
| 1718987400 | 14.2 | 0 | 0.00 | 14.15 | 14.2 | 14.15 | 701 |
| 1718901000 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 147 |
| 1718814600 | 14.3 | -0.1 | -0.69 | 14.4 | 14.45 | 14.2 | 1393 |
| 1718728200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 92 |
| 1718641800 | 14.4 | 0.4 | 2.86 | 14.05 | 14.4 | 14.05 | 5047 |
| 1718382600 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 13.85 | 729 |
| 1718296200 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 200 |
| 1718209800 | 14.2 | 0.05 | 0.35 | 14.15 | 14.2 | 14.1 | 411 |
| 1718123400 | 14.15 | -0.1 | -0.70 | 14.3 | 14.3 | 14.15 | 1388 |
| 1718037000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 653 |
| 1717777800 | 14.25 | 0.05 | 0.35 | 14.2 | 14.25 | 14 | 1344 |
| 1717691400 | 14.2 | 0.15 | 1.07 | 14.05 | 14.2 | 14 | 754 |
| 1717605000 | 14.05 | 0.05 | 0.36 | 13.8 | 14.15 | 13.6 | 3476 |
| 1717518600 | 14 | 0 | 0.00 | 13.95 | 14 | 13.6 | 2548 |
| 1717432200 | 14 | 0.4 | 2.94 | 13.9 | 14 | 13.6 | 3538 |
| 1717173000 | 13.6 | 0.2 | 1.49 | 13.45 | 13.6 | 13.3 | 1500 |
| 1717086600 | 13.4 | 0 | 0.00 | 13.35 | 13.6 | 13.35 | 1561 |
| 1717000200 | 13.4 | 0 | 0.00 | 13.45 | 13.45 | 13.15 | 1284 |
| 1716913800 | 13.4 | -0.2 | -1.47 | 13.65 | 13.65 | 13.15 | 3946 |
| 1716827400 | 13.6 | -0.4 | -2.86 | 13.8 | 13.8 | 13.3 | 5880 |
| 1716568200 | 14 | -0.05 | -0.36 | 14.1 | 14.1 | 14 | 3458 |
| 1716481800 | 14.05 | -0.1 | -0.71 | 14.2 | 14.25 | 14.05 | 638 |
| 1716395400 | 14.15 | -0.25 | -1.74 | 14.35 | 14.35 | 14.05 | 1377 |
| 1716309000 | 14.4 | 0.4 | 2.86 | 14.05 | 14.4 | 14 | 596 |
| 1716222600 | 14 | -0.2 | -1.41 | 14.25 | 14.3 | 14 | 2051 |
| 1715963400 | 14.2 | -0.2 | -1.39 | 14.4 | 14.9 | 14 | 2501 |
| 1715877000 | 14.4 | 0 | 0.00 | 14.4 | 14.9 | 14.1 | 6721 |
| 1715790600 | 14.4 | 0.4 | 2.86 | 14 | 14.4 | 13.95 | 3759 |
| 1715704200 | 14 | 0 | 0.00 | 13.95 | 14 | 13.85 | 2741 |
| 1715617800 | 14 | 0.2 | 1.45 | 13.75 | 14 | 13.75 | 1214 |
| 1715358600 | 13.8 | 0.4 | 2.99 | 13.45 | 13.8 | 13.45 | 342 |
| 1715272200 | 13.4 | 0.05 | 0.37 | 13.3 | 13.4 | 13.3 | 1731 |
| 1715185800 | 13.35 | -0.55 | -3.96 | 13.85 | 13.85 | 13.35 | 1561 |
| 1715099400 | 13.9 | 0.35 | 2.58 | 13.55 | 13.9 | 13.5 | 3201 |
| 1715013000 | 13.55 | 0.05 | 0.37 | 13.5 | 13.55 | 13.5 | 451 |
| 1714753800 | 13.5 | 0.1 | 0.75 | 13.35 | 13.5 | 13.35 | 770 |
| 1714667400 | 13.4 | 0.4 | 3.08 | 13.4 | 13.4 | 13.4 | 305 |
| 1714494600 | 13 | 0 | 0.00 | 13.2 | 13.3 | 13 | 613 |
| 1714408200 | 13 | -0.35 | -2.62 | 13.3 | 13.35 | 12.7 | 6304 |
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] (ZNTBTC).](/common/images/company/COIN_ZNTUSD.png){kind=small}
