We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0274892 | -0.410151657877 | 6.7022038 | 6.7605112 | 6.6281376 | 0 | 0 | FX |
| 4 | 0.187438 | 2.88931722134 | 6.4872766 | 6.7605112 | 6.4548961 | 0 | 0 | FX |
| 12 | 0.0278863 | 0.419542957052 | 6.6468283 | 6.7605112 | 6.2189575 | 0 | 0 | FX |
| 26 | 0.0479857 | 0.724123481194 | 6.6267289 | 36.136015 | 6.2189575 | 0 | 0 | FX |
| 52 | 0.0992838 | 1.50992084047 | 6.5754308 | 36.136015 | 6.2189575 | 0 | 0 | FX |
| 156 | 0.074288 | 1.12550300915 | 6.6004266 | 38.483471 | 1.043 | 0 | 0 | FX |
| 260 | 0.1145146 | 1.74559617085 | 6.5602 | 340.79376 | 1.043 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728172620 | 6.6747146 | 0 | 0.00 | 6.7059372 | 6.7059372 | 6.6747146 | 0 |
| 1728086220 | 6.6747146 | -0.02 | -0.34 | 6.6979349 | 6.7117142 | 6.6281376 | 0 |
| 1727999820 | 6.6976416 | -0.02 | -0.32 | 6.7157892 | 6.7247467 | 6.6751281 | 0 |
| 1727913420 | 6.7189112 | 0.01 | 0.11 | 6.7116914 | 6.7585676 | 6.705955 | 0 |
| 1727827020 | 6.7116914 | 0.01 | 0.12 | 6.7031731 | 6.7605112 | 6.6875597 | 0 |
| 1727740620 | 6.7035124 | -0 | -0.04 | 6.7075351 | 6.7327446 | 6.6873731 | 0 |
| 1727654220 | 6.706275 | 0.01 | 0.11 | 6.7022038 | 6.711897 | 6.6864038 | 0 |
| 1727567760 | 6.699005 | 0 | 0.00 | 6.699005 | 6.699005 | 6.699005 | 0 |
| 1727481360 | 6.699005 | 0.03 | 0.48 | 6.6659052 | 6.72678 | 6.6338419 | 0 |
| 1727395020 | 6.6671628 | 0.06 | 0.98 | 6.601343 | 6.6816454 | 6.6350834 | 0 |
| 1727308620 | 6.6024077 | -0.08 | -1.15 | 6.6799803 | 6.6493605 | 6.5904482 | 0 |
| 1727222220 | 6.6794483 | 0.05 | 0.81 | 6.6249813 | 6.6830757 | 6.6063773 | 0 |
| 1727135820 | 6.625563 | 0.03 | 0.50 | 6.5924172 | 6.6439835 | 6.5945063 | 0 |
| 1727049420 | 6.5925141 | 0 | 0.02 | 6.5840331 | 6.59889 | 6.5762496 | 0 |
| 1726963020 | 6.5909651 | 0.03 | 0.53 | 6.5909651 | 6.59889 | 6.5909651 | 0 |
| 1726876620 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726790220 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726703820 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726617420 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726531020 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726444620 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726358220 | 6.5561768 | 0 | 0.00 | 6.5561768 | 6.5561768 | 6.5561768 | 0 |
| 1726271820 | 6.5561768 | -0.02 | -0.34 | 6.5778872 | 6.5757358 | 6.5087225 | 0 |
| 1726185420 | 6.578474 | 0.05 | 0.74 | 6.5299856 | 6.5816035 | 6.5161825 | 0 |
| 1726099020 | 6.5299856 | 0.04 | 0.65 | 6.4891184 | 6.534877 | 6.4548961 | 0 |
| 1726012620 | 6.4876555 | 0.01 | 0.10 | 6.4828376 | 6.5043359 | 6.4625918 | 0 |
| 1725926220 | 6.4814745 | -0 | -0.03 | 6.4825757 | 6.5044123 | 6.4674388 | 0 |
| 1725839820 | 6.4835477 | 0 | 0.02 | 6.4872766 | 6.4874843 | 6.4739734 | 0 |
| 1725753420 | 6.4822355 | -0.12 | -1.88 | 6.4939387 | 6.4939387 | 6.4822355 | 0 |
| 1725667020 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725580620 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725494220 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725407820 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725321420 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725235020 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725148620 | 6.6063988 | 0 | 0.00 | 6.6063988 | 6.6063988 | 6.6063988 | 0 |
| 1725062220 | 6.6063988 | 0.01 | 0.11 | 6.5996439 | 6.6230563 | 6.558934 | 0 |
| 1724975820 | 6.5994498 | 0.04 | 0.68 | 6.55456 | 6.6192696 | 6.5613478 | 0 |
| 1724889420 | 6.5550914 | 0.01 | 0.18 | 6.5433446 | 6.5660831 | 6.5227623 | 0 |
| 1724803020 | 6.5435857 | 0.01 | 0.18 | 6.5325585 | 6.5536119 | 6.5248806 | 0 |
| 1724716620 | 6.531594 | 0.04 | 0.57 | 6.4944054 | 6.5480442 | 6.4865444 | 0 |
| 1724630220 | 6.4942619 | -0.01 | -0.14 | 6.495745 | 6.5041171 | 6.4907695 | 0 |
| 1724543820 | 6.5034952 | -0.05 | -0.77 | 6.5016671 | 6.5538321 | 6.5016671 | 0 |
| 1724457420 | 6.5538321 | 0.06 | 0.94 | 6.4920406 | 6.581092 | 6.4854003 | 0 |
| 1724371020 | 6.4929118 | -0.04 | -0.64 | 6.533657 | 6.5313819 | 6.4773149 | 0 |
| 1724284620 | 6.5345284 | -0.01 | -0.11 | 6.5400571 | 6.5502358 | 6.5141207 | 0 |
| 1724198220 | 6.5415112 | -0.01 | -0.10 | 6.5467426 | 6.5533948 | 6.5088598 | 0 |
| 1724111820 | 6.5479093 | 0.05 | 0.78 | 6.4982239 | 6.571029 | 6.5047844 | 0 |
| 1724025420 | 6.4969094 | -0 | -0.05 | 6.4798687 | 6.5015835 | 6.4764605 | 0 |
| 1723939020 | 6.5000604 | 0.01 | 0.08 | 6.5000604 | 6.5000604 | 6.5000604 | 0 |
| 1723852620 | 6.4949619 | 0.01 | 0.22 | 6.4809953 | 6.5223535 | 6.4744525 | 0 |
| 1723766220 | 6.4809953 | 0.04 | 0.57 | 6.4422383 | 6.5011966 | 6.4412908 | 0 |
| 1723679820 | 6.443947 | -0.07 | -1.05 | 6.5118665 | 6.5040172 | 6.4363311 | 0 |
| 1723593420 | 6.5122099 | 0.05 | 0.78 | 6.4626455 | 6.514172 | 6.4645957 | 0 |
| 1723507020 | 6.4618114 | -0.01 | -0.16 | 6.4718609 | 6.5095466 | 6.4537819 | 0 |
| 1723420620 | 6.472452 | -0 | -0.04 | 6.4825508 | 6.4890535 | 6.4683632 | 0 |
| 1723334220 | 6.4750629 | 0 | 0.00 | 6.4750629 | 6.4750629 | 6.4750629 | 0 |
| 1723247820 | 6.4750629 | -0.02 | -0.25 | 6.4904871 | 6.5096336 | 6.4449655 | 0 |
| 1723161420 | 6.4913735 | 0.1 | 1.54 | 6.3950593 | 6.4969373 | 6.4152937 | 0 |
| 1723075020 | 6.3927043 | -0.01 | -0.18 | 6.4075299 | 6.4561393 | 6.3850505 | 0 |
| 1722988620 | 6.4042348 | 0 | 0.00 | 6.4026007 | 6.4348747 | 6.3520518 | 0 |
| 1722902220 | 6.4041731 | 0.04 | 0.67 | 6.3615801 | 6.4096272 | 6.2189575 | 0 |
| 1722815820 | 6.3613353 | -0.02 | -0.31 | 6.3813331 | 6.4343221 | 6.3582512 | 0 |
| 1722729420 | 6.3813331 | -0.05 | -0.73 | 6.3813331 | 6.3813331 | 6.3813331 | 0 |
| 1722643020 | 6.4282382 | -0.03 | -0.39 | 6.4515707 | 6.4890437 | 6.4071175 | 0 |
| 1722556620 | 6.453558 | -0.05 | -0.76 | 6.5060634 | 6.5198968 | 6.4461524 | 0 |
| 1722470220 | 6.5027847 | 0.02 | 0.30 | 6.4826461 | 6.5137138 | 6.4371142 | 0 |
| 1722383820 | 6.4836374 | 0.02 | 0.31 | 6.4637745 | 6.4940651 | 6.4448435 | 0 |
| 1722297420 | 6.4636759 | 0.01 | 0.13 | 6.4550859 | 6.4705826 | 6.4370358 | 0 |
| 1722211020 | 6.4553814 | -0 | -0.02 | 6.4428459 | 6.4593218 | 6.438912 | 0 |
| 1722124620 | 6.4567357 | 0.01 | 0.17 | 6.4392388 | 6.4567357 | 6.4392388 | 0 |
| 1722038220 | 6.4458484 | 0.01 | 0.18 | 6.4337529 | 6.4695338 | 6.4407423 | 0 |
| 1721951820 | 6.4344415 | -0.07 | -1.13 | 6.5068779 | 6.4944058 | 6.4078912 | 0 |
| 1721865420 | 6.5080657 | -0.01 | -0.15 | 6.5193274 | 6.5379381 | 6.4898505 | 0 |
| 1721779020 | 6.5181444 | -0.02 | -0.29 | 6.5357382 | 6.5278482 | 6.5022503 | 0 |
| 1721692620 | 6.5371166 | -0.04 | -0.66 | 6.5965337 | 6.5692971 | 6.515328 | 0 |
| 1721606220 | 6.5807322 | 0 | 0.00 | 6.5807322 | 6.5807322 | 6.5807322 | 0 |
| 1721519820 | 6.5807322 | 0 | 0.00 | 6.5807322 | 6.5807322 | 6.5807322 | 0 |
| 1721433420 | 6.5807322 | 0.01 | 0.15 | 6.5690574 | 6.5975725 | 6.5757628 | 0 |
| 1721347020 | 6.5706253 | -0.04 | -0.56 | 6.6092107 | 6.6262067 | 6.5615121 | 0 |
| 1721260620 | 6.6075415 | -0.01 | -0.09 | 6.6138383 | 6.6368566 | 6.600048 | 0 |
| 1721174220 | 6.613691 | -0.03 | -0.43 | 6.6418875 | 6.6339038 | 6.5976331 | 0 |
| 1721087820 | 6.6424768 | 0.02 | 0.26 | 6.6265926 | 6.6650318 | 6.621532 | 0 |
| 1721001420 | 6.6253204 | 0.02 | 0.24 | 6.6468283 | 6.6468283 | 6.6096623 | 0 |
| 1720915020 | 6.6096623 | -0.03 | -0.48 | 6.6221189 | 6.6418438 | 6.6096623 | 0 |
| 1720828620 | 6.6418438 | -0 | -0.03 | 6.6447888 | 6.6679783 | 6.6300641 | 0 |
| 1720742220 | 6.6440035 | 0 | 0.01 | 6.6440172 | 6.6978384 | 6.6339907 | 0 |
| 1720655820 | 6.6436236 | -0 | -0.02 | 6.64603 | 6.6563727 | 6.6305198 | 0 |
| 1720569420 | 6.6450936 | -0.01 | -0.09 | 6.6515539 | 6.6546226 | 6.62515 | 0 |
| 1720483020 | 6.6508142 | -0.01 | -0.21 | 6.6637411 | 6.6698456 | 6.6317177 | 0 |
| 1720396620 | 6.6650253 | 0.02 | 0.26 | 6.6473369 | 6.6709524 | 6.6321503 | 0 |
| 1720310220 | 6.6479014 | -0.03 | -0.42 | 6.6411388 | 6.6756781 | 6.6411388 | 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 RAMP DEFI [OLD] (RAMPETH).](/common/images/company/COIN_RAMPUSD.png){kind=small}
