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 | 0.0053368 | 0.285798638451 | 1.8673287 | 1.875978 | 1.8646089 | 0 | 0 | FX |
| 4 | -0.0238874 | -1.25951667365 | 1.8965529 | 1.8971112 | 1.8553143 | 0 | 0 | FX |
| 12 | -0.0185379 | -0.980217146395 | 1.8912034 | 1.9036056 | 1.8553143 | 0 | 0 | FX |
| 26 | 0.0054528 | 0.292028862057 | 1.8672127 | 1.9164709 | 1.8485314 | 0 | 0 | FX |
| 52 | 0.0416297 | 2.27356013465 | 1.8310358 | 1.9427662 | 0.872495 | 0 | 0 | FX |
| 156 | 0.1548128 | 9.0119950331 | 1.7178527 | 2.1227118 | 0.872495 | 0 | 0 | FX |
| 260 | 0.0453155 | 2.47984786713 | 1.82735 | 2.1227118 | 0.872495 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722038220 | 1.8712181 | -0 | -0.08 | 1.8719164 | 1.873968 | 1.8703465 | 0 |
| 1721951820 | 1.8727975 | -0 | -0.10 | 1.8748066 | 1.875978 | 1.8701012 | 0 |
| 1721865420 | 1.8747118 | 0 | 0.14 | 1.8724831 | 1.8756795 | 1.869695 | 0 |
| 1721779020 | 1.872111 | 0.01 | 0.36 | 1.8651654 | 1.8728251 | 1.8646089 | 0 |
| 1721692620 | 1.8653065 | -0 | -0.20 | 1.8673375 | 1.8676982 | 1.8650364 | 0 |
| 1721606220 | 1.8689878 | 0 | 0.00 | 1.8689878 | 1.8689878 | 1.8689878 | 0 |
| 1721519820 | 1.8689878 | 0 | 0.00 | 1.8689878 | 1.8689878 | 1.8689878 | 0 |
| 1721433420 | 1.8689878 | 0.01 | 0.29 | 1.8646213 | 1.8689878 | 1.865112 | 0 |
| 1721347020 | 1.8636079 | 0.01 | 0.38 | 1.8566184 | 1.8644688 | 1.8568485 | 0 |
| 1721260620 | 1.8566369 | -0.01 | -0.33 | 1.8629234 | 1.8633407 | 1.8553143 | 0 |
| 1721174220 | 1.8627573 | -0 | -0.07 | 1.8644233 | 1.8683702 | 1.8627073 | 0 |
| 1721087820 | 1.8640382 | -0 | -0.12 | 1.8662581 | 1.8662581 | 1.860569 | 0 |
| 1721001420 | 1.8662356 | 0 | 0.25 | 1.8662356 | 1.8662356 | 1.8615221 | 0 |
| 1720915020 | 1.8615221 | 0 | 0.00 | 1.8662356 | 1.8662356 | 1.8615221 | 0 |
| 1720828620 | 1.8615221 | -0.01 | -0.39 | 1.8688171 | 1.869629 | 1.8615221 | 0 |
| 1720742220 | 1.8687414 | -0.01 | -0.34 | 1.8744761 | 1.8779907 | 1.8636869 | 0 |
| 1720655820 | 1.8750547 | -0 | -0.15 | 1.8777729 | 1.8784806 | 1.8743097 | 0 |
| 1720569420 | 1.8778214 | 0 | 0.15 | 1.8747462 | 1.8795384 | 1.8751107 | 0 |
| 1720483020 | 1.8749567 | -0 | -0.11 | 1.8769758 | 1.8775399 | 1.8725829 | 0 |
| 1720396620 | 1.8769708 | 0 | 0.21 | 1.8767317 | 1.8769708 | 1.8730857 | 0 |
| 1720310220 | 1.8730857 | -0 | -0.02 | 1.8730857 | 1.8767317 | 1.8730857 | 0 |
| 1720223820 | 1.8735378 | -0 | -0.26 | 1.8779151 | 1.8782636 | 1.8731511 | 0 |
| 1720137420 | 1.8784505 | -0 | -0.19 | 1.8820325 | 1.883 | 1.8778457 | 0 |
| 1720051020 | 1.8819838 | -0.01 | -0.39 | 1.8888368 | 1.8912678 | 1.8782847 | 0 |
| 1719964620 | 1.8893391 | -0 | -0.11 | 1.8912272 | 1.8957522 | 1.8893391 | 0 |
| 1719878220 | 1.8913789 | -0.01 | -0.30 | 1.8969319 | 1.8969319 | 1.8849153 | 0 |
| 1719791820 | 1.8971112 | 0 | 0.03 | 1.8971112 | 1.8971112 | 1.8965529 | 0 |
| 1719705420 | 1.8965529 | 0 | 0.00 | 1.8965529 | 1.8965529 | 1.8965529 | 0 |
| 1719619020 | 1.8965529 | 0 | 0.01 | 1.8963853 | 1.9002708 | 1.8932806 | 0 |
| 1719532620 | 1.8963689 | -0.01 | -0.27 | 1.9015354 | 1.9012268 | 1.893056 | 0 |
| 1719446220 | 1.9014193 | 0.01 | 0.28 | 1.8967014 | 1.9036056 | 1.8960088 | 0 |
| 1719359820 | 1.896185 | 0 | 0.21 | 1.8917925 | 1.8990014 | 1.8901974 | 0 |
| 1719273420 | 1.8921739 | -0.01 | -0.37 | 1.9021849 | 1.8992483 | 1.8903519 | 0 |
| 1719187020 | 1.8992165 | -0 | -0.02 | 1.8992165 | 1.8996137 | 1.8992165 | 0 |
| 1719100620 | 1.8996137 | 0 | 0.00 | 1.9025509 | 1.9025509 | 1.8996137 | 0 |
| 1719014220 | 1.8996137 | 0 | 0.14 | 1.89661 | 1.902535 | 1.8944381 | 0 |
| 1718927820 | 1.8969387 | 0.01 | 0.40 | 1.8896817 | 1.8975013 | 1.8901102 | 0 |
| 1718841420 | 1.8893723 | -0 | -0.09 | 1.8912376 | 1.8934373 | 1.8888136 | 0 |
| 1718755020 | 1.8910852 | 0 | 0.00 | 1.8911164 | 1.8962261 | 1.8877718 | 0 |
| 1718668620 | 1.8910091 | -0.01 | -0.33 | 1.8993141 | 1.8995704 | 1.8910091 | 0 |
| 1718582220 | 1.8973026 | 0 | 0.00 | 1.8973026 | 1.8973026 | 1.8973026 | 0 |
| 1718495820 | 1.8973026 | 0 | 0.00 | 1.8973026 | 1.8973026 | 1.8973026 | 0 |
| 1718409420 | 1.8973026 | 0.01 | 0.32 | 1.891481 | 1.9033631 | 1.8909922 | 0 |
| 1718323020 | 1.8912262 | 0.01 | 0.69 | 1.8780909 | 1.8921332 | 1.8774263 | 0 |
| 1718236620 | 1.8782189 | -0.01 | -0.67 | 1.8911569 | 1.8912908 | 1.8718695 | 0 |
| 1718150220 | 1.8908289 | 0 | 0.22 | 1.8870554 | 1.8938274 | 1.8856391 | 0 |
| 1718063820 | 1.8867163 | 0.01 | 0.47 | 1.8660363 | 1.8919778 | 1.8661952 | 0 |
| 1717977420 | 1.8778227 | 0 | 0.00 | 1.8778227 | 1.8778227 | 1.8778227 | 0 |
| 1717891020 | 1.8778227 | 0 | 0.01 | 1.8664191 | 1.8778227 | 1.8664191 | 0 |
| 1717804620 | 1.8775458 | 0.01 | 0.69 | 1.8650822 | 1.8804559 | 1.863825 | 0 |
| 1717718220 | 1.864611 | -0 | -0.16 | 1.8674526 | 1.868916 | 1.863672 | 0 |
| 1717631820 | 1.8676396 | 0 | 0.06 | 1.8665835 | 1.869918 | 1.86497 | 0 |
| 1717545420 | 1.8664713 | 0 | 0.25 | 1.8607194 | 1.869311 | 1.861388 | 0 |
| 1717459020 | 1.8618014 | -0.01 | -0.67 | 1.872701 | 1.8747839 | 1.8614272 | 0 |
| 1717372620 | 1.8743913 | 0 | 0.00 | 1.8743913 | 1.8743913 | 1.8743913 | 0 |
| 1717286220 | 1.8743913 | 0 | 0.00 | 1.8743913 | 1.8743913 | 1.8743913 | 0 |
| 1717199820 | 1.8743913 | -0 | -0.02 | 1.8749592 | 1.8775853 | 1.8665084 | 0 |
| 1717113420 | 1.8748027 | -0.01 | -0.30 | 1.8808796 | 1.8823234 | 1.8726607 | 0 |
| 1717027020 | 1.8804358 | 0.01 | 0.47 | 1.8722565 | 1.8805838 | 1.8713662 | 0 |
| 1716940620 | 1.8716798 | 0 | 0.06 | 1.8697756 | 1.8716798 | 1.8658717 | 0 |
| 1716854220 | 1.8704732 | -0 | -0.24 | 1.8745996 | 1.8745996 | 1.8694785 | 0 |
| 1716767820 | 1.8750004 | 0 | 0.11 | 1.8750004 | 1.8750004 | 1.8728674 | 0 |
| 1716681420 | 1.8728674 | 0 | 0.00 | 1.8728674 | 1.8750004 | 1.8728423 | 0 |
| 1716595020 | 1.8728423 | -0.01 | -0.30 | 1.8792327 | 1.8797291 | 1.8714766 | 0 |
| 1716508620 | 1.87839 | 0 | 0.09 | 1.8765278 | 1.8799249 | 1.8706808 | 0 |
| 1716422220 | 1.8767374 | 0.01 | 0.31 | 1.8706483 | 1.8775011 | 1.8703175 | 0 |
| 1716335820 | 1.8709872 | 0 | 0.02 | 1.8704993 | 1.8727099 | 1.8683305 | 0 |
| 1716249420 | 1.8705412 | -0 | -0.26 | 1.8753173 | 1.8753173 | 1.8662396 | 0 |
| 1716163020 | 1.8753651 | 0.01 | 0.39 | 1.8753651 | 1.8753651 | 1.8681654 | 0 |
| 1716076620 | 1.8681654 | 0 | 0.00 | 1.8681654 | 1.8681654 | 1.8681654 | 0 |
| 1715990220 | 1.8681654 | -0 | -0.06 | 1.8693137 | 1.8741692 | 1.8677509 | 0 |
| 1715903820 | 1.869232 | 0 | 0.21 | 1.8656558 | 1.8709205 | 1.8657708 | 0 |
| 1715817420 | 1.8653606 | -0.01 | -0.69 | 1.8780471 | 1.8770888 | 1.8653606 | 0 |
| 1715731020 | 1.8782954 | -0 | -0.20 | 1.8825236 | 1.8860436 | 1.8763689 | 0 |
| 1715644620 | 1.8819815 | -0 | -0.16 | 1.8852639 | 1.885836 | 1.8797475 | 0 |
| 1715558220 | 1.8849354 | -0 | -0.06 | 1.8849354 | 1.8860093 | 1.8849354 | 0 |
| 1715471820 | 1.8860093 | 0 | 0.00 | 1.8854585 | 1.8860093 | 1.8854585 | 0 |
| 1715385420 | 1.8860093 | 0 | 0.12 | 1.8841733 | 1.887287 | 1.8827974 | 0 |
| 1715299020 | 1.8837848 | -0.01 | -0.33 | 1.890413 | 1.8931813 | 1.8833185 | 0 |
| 1715212620 | 1.8899749 | 0 | 0.04 | 1.888947 | 1.8912552 | 1.8885121 | 0 |
| 1715126220 | 1.8892371 | 0 | 0.19 | 1.885614 | 1.8894336 | 1.8828452 | 0 |
| 1715039820 | 1.8857457 | -0 | -0.08 | 1.8914 | 1.8914494 | 1.8821236 | 0 |
| 1714953420 | 1.8872717 | 0 | 0.02 | 1.8915077 | 1.8915077 | 1.8869681 | 0 |
| 1714867020 | 1.8869681 | 0 | 0.00 | 1.8912034 | 1.8869681 | 1.8869681 | 0 |
| 1714780620 | 1.8869681 | -0.01 | -0.29 | 1.8930849 | 1.8928377 | 1.8785032 | 0 |
| 1714694220 | 1.8924694 | -0.01 | -0.62 | 1.9043245 | 1.9043245 | 1.8924265 | 0 |
| 1714607820 | 1.9041803 | 0 | 0.06 | 1.8935111 | 1.9041803 | 1.8934628 | 0 |
| 1714521420 | 1.9029555 | 0.01 | 0.44 | 1.8951735 | 1.9034973 | 1.892433 | 0 |
| 1714435020 | 1.8946072 | 0 | 0.06 | 1.8937424 | 1.8990446 | 1.893045 | 0 |
| 1714348620 | 1.8935494 | 0 | 0.00 | 1.8935494 | 1.8935494 | 1.8935494 | 0 |
| 1714262220 | 1.8935494 | -0.01 | -0.28 | 1.8935494 | 1.8988269 | 1.8935494 | 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 Syntropy [NOIA Token] (NOIABTC).](/common/images/company/COIN_NOIAUSD.png){kind=small}
