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 | 0.0015 | 5.66037735849 | 0.0265 | 0.0355 | 0.0265 | 1480 | 0.02968881 | DE |
| 4 | -0.004 | -12.5 | 0.032 | 0.039 | 0.0135 | 9565 | 0.02995074 | DE |
| 12 | -0.0115 | -29.1139240506 | 0.0395 | 0.05 | 0.0135 | 9066 | 0.03438246 | DE |
| 26 | -0.005 | -15.1515151515 | 0.033 | 0.05 | 0.0135 | 8050 | 0.03669881 | DE |
| 52 | 0.008 | 40 | 0.02 | 0.052 | 0.0135 | 6894 | 0.03769342 | DE |
| 156 | -0.012 | -30 | 0.04 | 0.055 | 0.0135 | 3828 | 0.03918014 | DE |
| 260 | -0.0115 | -29.1139240506 | 0.0395 | 0.183 | 0.0135 | 5233 | 0.05110051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 0.028 | -0.0075 | -21.13 | 0.028 | 0.028 | 0.028 | 3441 |
| 1735320600 | 0.0354999 | 0.0089999 | 33.96 | 0.0354999 | 0.0354999 | 0.0354999 | 1000 |
| 1735061400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1734975000 | 0.0265 | 0.0015 | 6.00 | 0.0265 | 0.0265 | 0.0265 | 3334 |
| 1734715800 | 0.025 | -0.014 | -35.90 | 0.025 | 0.025 | 0.025 | 56771 |
| 1734629400 | 0.039 | 0.019 | 95.00 | 0.039 | 0.039 | 0.039 | 50000 |
| 1734543000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 3300 |
| 1734456600 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 6700 |
| 1734370200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 995 |
| 1734111000 | 0.03 | 0.0015 | 5.26 | 0.0135 | 0.03 | 0.0135 | 12503 |
| 1734024600 | 0.0285 | -0.0005 | -1.72 | 0.0285 | 0.0285 | 0.0285 | 20030 |
| 1733938200 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 275 |
| 1733851800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4201 |
| 1733765400 | 0.03 | -0.001 | -3.23 | 0.029 | 0.03 | 0.029 | 7475 |
| 1733506200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733419800 | 0.031 | 0.002 | 6.90 | 0.031 | 0.031 | 0.031 | 1200 |
| 1733333400 | 0.029 | -0.0025 | -7.94 | 0.029 | 0.029 | 0.029 | 150 |
| 1733247000 | 0.0315 | 0.001 | 3.28 | 0.032 | 0.032 | 0.0315 | 797 |
| 1733160600 | 0.0305 | 0.0015 | 5.17 | 0.0305 | 0.0305 | 0.0305 | 1000 |
| 1732901400 | 0.029 | 0 | 0.00 | 0.032 | 0.032 | 0.029 | 2051 |
| 1732815000 | 0.029 | -0.0025 | -7.94 | 0.029 | 0.029 | 0.029 | 10536 |
| 1732728600 | 0.0315 | -0.002 | -5.97 | 0.0315 | 0.0315 | 0.0315 | 3100 |
| 1732642200 | 0.0335 | -0.0005 | -1.47 | 0.0335 | 0.0335 | 0.0335 | 900 |
| 1732555800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732296600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 990 |
| 1732210200 | 0.034 | 0.0045 | 15.25 | 0.034 | 0.034 | 0.034 | 10000 |
| 1732123800 | 0.0295 | -0.006 | -16.90 | 0.0295 | 0.0295 | 0.0295 | 87514 |
| 1732037400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731951000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731691800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731605400 | 0.0354999 | -0.0005 | -1.39 | 0.0354999 | 0.0354999 | 0.0354999 | 4999 |
| 1731519000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731432600 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.036 | 54487 |
| 1731346200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2439 |
| 1731087000 | 0.04 | 0.005 | 14.29 | 0.0475 | 0.0475 | 0.04 | 11150 |
| 1731000600 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 39500 |
| 1730914200 | 0.05 | 0.0155 | 44.93 | 0.05 | 0.05 | 0.05 | 64444 |
| 1730827800 | 0.0345 | -0.0095 | -21.59 | 0.044 | 0.044 | 0.0345 | 5049 |
| 1730741400 | 0.044 | 0.009 | 25.71 | 0.044 | 0.044 | 0.044 | 300 |
| 1730482200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730395800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730309400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1501 |
| 1730223000 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 10000 |
| 1730136600 | 0.039 | 0.004 | 11.43 | 0.039 | 0.039 | 0.039 | 1505 |
| 1729873800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729787400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729701000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 240 |
| 1729614600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729528200 | 0.035 | -0.0045 | -11.39 | 0.035 | 0.035 | 0.035 | 500 |
| 1729269000 | 0.0395 | 0.005 | 14.49 | 0.0345 | 0.0395 | 0.0345 | 4000 |
| 1729182600 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 1 |
| 1729096200 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1729009800 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 3 |
| 1728923400 | 0.0345 | -0.0035 | -9.21 | 0.0345 | 0.0345 | 0.0345 | 250 |
| 1728664200 | 0.038 | 0.003 | 8.57 | 0.038 | 0.038 | 0.038 | 1999 |
| 1728577800 | 0.035 | -0.0045 | -11.39 | 0.0395 | 0.0395 | 0.035 | 1506 |
| 1728491400 | 0.0395 | 0.006 | 17.91 | 0.0395 | 0.0395 | 0.0395 | 3 |
| 1728405000 | 0.0335 | -0.0065 | -16.25 | 0.0395 | 0.0395 | 0.0335 | 24600 |
| 1728318600 | 0.04 | 0.005 | 14.29 | 0.0395 | 0.04 | 0.0395 | 1100 |
| 1728059400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727973000 | 0.035 | -0.005 | -12.50 | 0.034 | 0.035 | 0.034 | 6504 |
| 1727886600 | 0.04 | 0.007 | 21.21 | 0.0335 | 0.04 | 0.0335 | 15100 |
| 1727800200 | 0.033 | -0.009 | -21.43 | 0.033 | 0.033 | 0.033 | 180 |
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 Bodhi [Ethereum] (BOEETH).](/common/images/company/COIN_BOEUSD.png){kind=small}
