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 | -6.23E-5 | -0.0458990015678 | 0.1357328 | 0.1362665 | 0.1353451 | 0 | 0 | FX |
| 4 | 0.0014238 | 1.06058472946 | 0.1342467 | 0.1377799 | 0.1339231 | 0 | 0 | FX |
| 12 | 0.0015922 | 1.1875150565 | 0.1340783 | 0.1377799 | 0.1310937 | 0 | 0 | FX |
| 26 | -0.003483 | -2.50299130097 | 0.1391535 | 0.1415731 | 0.1303893 | 0 | 0 | FX |
| 52 | -0.0030685 | -2.21170687406 | 0.138739 | 0.1426915 | 0.1303893 | 0 | 0 | FX |
| 156 | -0.0132276 | -8.88365936167 | 0.1488981 | 0.1531979 | 0.1303893 | 0 | 0 | FX |
| 260 | -0.0123295 | -8.33074324324 | 0.148 | 0.1568056 | 0.1303893 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742774220 | 0.1355752 | 0 | 0.00 | 0.1355752 | 0.1355752 | 0.1355752 | 0 |
| 1742687820 | 0.1355752 | 0 | 0.00 | 0.1355752 | 0.1355752 | 0.1355752 | 0 |
| 1742601420 | 0.1355752 | -0.000286 | -0.21 | 0.1357806 | 0.1362665 | 0.1354023 | 0 |
| 1742515020 | 0.1358611 | 6.4E-5 | 0.05 | 0.1358923 | 0.1360354 | 0.1356931 | 0 |
| 1742428620 | 0.1357974 | 0.0001156 | 0.09 | 0.1356515 | 0.1360136 | 0.135529 | 0 |
| 1742342220 | 0.1356818 | 9.8E-5 | 0.07 | 0.1357147 | 0.1358674 | 0.1354387 | 0 |
| 1742255820 | 0.1355836 | -4.4E-5 | -0.03 | 0.1357327 | 0.1358634 | 0.1353451 | 0 |
| 1742169420 | 0.135628 | 0 | 0.00 | 0.135628 | 0.135628 | 0.135628 | 0 |
| 1742083020 | 0.135628 | 0 | 0.00 | 0.135628 | 0.135628 | 0.135628 | 0 |
| 1741996620 | 0.135628 | 9.4E-5 | 0.07 | 0.1356212 | 0.1359602 | 0.1355837 | 0 |
| 1741910220 | 0.1355344 | 0.0001507 | 0.11 | 0.1352897 | 0.1357736 | 0.135068 | 0 |
| 1741823820 | 0.1353837 | -0.00057 | -0.42 | 0.1354704 | 0.1358775 | 0.1352291 | 0 |
| 1741737420 | 0.1359535 | 0.0007185 | 0.53 | 0.1352288 | 0.1363359 | 0.1352624 | 0 |
| 1741651020 | 0.135235 | -0.000612 | -0.45 | 0.1359904 | 0.1354697 | 0.1348603 | 0 |
| 1741564620 | 0.1358469 | 0 | 0.00 | 0.1358469 | 0.1358469 | 0.1358469 | 0 |
| 1741478220 | 0.1358469 | 0 | 0.00 | 0.1358469 | 0.1358469 | 0.1358469 | 0 |
| 1741391820 | 0.1358469 | 0.000251 | 0.19 | 0.1354746 | 0.1361592 | 0.1351579 | 0 |
| 1741305420 | 0.1355959 | 0.0004197 | 0.31 | 0.1359186 | 0.1377799 | 0.1352472 | 0 |
| 1741219020 | 0.1351762 | 0.0002818 | 0.21 | 0.1349065 | 0.13624 | 0.134871 | 0 |
| 1741132620 | 0.1348944 | 7.5E-5 | 0.06 | 0.1343862 | 0.1351449 | 0.134472 | 0 |
| 1741046220 | 0.1348191 | 0.0005637 | 0.42 | 0.134185 | 0.1348644 | 0.1340933 | 0 |
| 1740959820 | 0.1342554 | 0 | 0.00 | 0.1342554 | 0.1342554 | 0.1342554 | 0 |
| 1740873420 | 0.1342554 | 0 | 0.00 | 0.1342554 | 0.1342554 | 0.1342554 | 0 |
| 1740787020 | 0.1342554 | 0.0003323 | 0.25 | 0.1339775 | 0.1342554 | 0.1339537 | 0 |
| 1740700620 | 0.1339231 | -0.000353 | -0.26 | 0.134272 | 0.1345216 | 0.1339231 | 0 |
| 1740614220 | 0.1342757 | -7.0E-5 | -0.05 | 0.1343186 | 0.1344016 | 0.1341248 | 0 |
| 1740527820 | 0.1343457 | 6.9E-5 | 0.05 | 0.1341831 | 0.1345214 | 0.1340421 | 0 |
| 1740441420 | 0.134277 | 1.0E-5 | 0.01 | 0.1342467 | 0.1345984 | 0.1340329 | 0 |
| 1740355020 | 0.1342665 | 0 | 0.00 | 0.1342665 | 0.1342665 | 0.1342665 | 0 |
| 1740268620 | 0.1342665 | 0 | 0.00 | 0.1342665 | 0.1342665 | 0.1342665 | 0 |
| 1740182220 | 0.1342665 | -0.000102 | -0.08 | 0.1344156 | 0.1343608 | 0.1332328 | 0 |
| 1740095820 | 0.1343684 | 0.0005571 | 0.42 | 0.1341967 | 0.1345112 | 0.1338164 | 0 |
| 1740009420 | 0.1338113 | -0.000144 | -0.11 | 0.133709 | 0.1340819 | 0.1336742 | 0 |
| 1739923020 | 0.1339554 | -0.000353 | -0.26 | 0.1340917 | 0.1346683 | 0.1334084 | 0 |
| 1739836620 | 0.1343081 | -0.000598 | -0.44 | 0.1348157 | 0.1343129 | 0.1336934 | 0 |
| 1739750220 | 0.1349063 | 0 | 0.00 | 0.1349063 | 0.1349063 | 0.1349063 | 0 |
| 1739663820 | 0.1349063 | 0 | 0.00 | 0.1349063 | 0.1349063 | 0.1349063 | 0 |
| 1739577420 | 0.1349063 | 0.0004132 | 0.31 | 0.1345995 | 0.1349742 | 0.134417 | 0 |
| 1739491020 | 0.1344931 | 8.8E-5 | 0.07 | 0.1336428 | 0.1347864 | 0.1337214 | 0 |
| 1739404620 | 0.1344051 | 0.0004687 | 0.35 | 0.1340007 | 0.1344051 | 0.1335419 | 0 |
| 1739318220 | 0.1339364 | -0.000541 | -0.40 | 0.1340148 | 0.1340361 | 0.1337357 | 0 |
| 1739231820 | 0.1344772 | 0.0002707 | 0.20 | 0.1340319 | 0.1344798 | 0.1338602 | 0 |
| 1739145420 | 0.1342065 | 0 | 0.00 | 0.1342065 | 0.1342065 | 0.1342065 | 0 |
| 1739059020 | 0.1342065 | 0 | 0.00 | 0.1342065 | 0.1342065 | 0.1342065 | 0 |
| 1738972620 | 0.1342065 | -1.0E-5 | -0.01 | 0.1342282 | 0.1346632 | 0.1337846 | 0 |
| 1738886220 | 0.1342164 | -0.00047 | -0.35 | 0.1346368 | 0.134392 | 0.1333176 | 0 |
| 1738799820 | 0.134686 | 0.0005417 | 0.40 | 0.1342449 | 0.1353364 | 0.1340689 | 0 |
| 1738713420 | 0.1341443 | 0.0012979 | 0.98 | 0.1328325 | 0.1343406 | 0.1330587 | 0 |
| 1738627020 | 0.1328464 | -0.000542 | -0.41 | 0.133434 | 0.133309 | 0.1325831 | 0 |
| 1738540620 | 0.1333886 | 0 | 0.00 | 0.1333886 | 0.1333886 | 0.1333886 | 0 |
| 1738454220 | 0.1333886 | 0 | 0.00 | 0.1333886 | 0.1333886 | 0.1333886 | 0 |
| 1738367820 | 0.1333886 | 1.5E-5 | 0.01 | 0.1336205 | 0.1336218 | 0.133101 | 0 |
| 1738281420 | 0.1333737 | 2.6E-5 | 0.02 | 0.1332324 | 0.133679 | 0.1332704 | 0 |
| 1738195020 | 0.1333473 | 7.8E-5 | 0.06 | 0.1332697 | 0.1336927 | 0.1310937 | 0 |
| 1738108620 | 0.1332698 | -2.2E-5 | -0.02 | 0.1332896 | 0.1347351 | 0.1328862 | 0 |
| 1738022220 | 0.1332921 | -0.000391 | -0.29 | 0.1335455 | 0.1335704 | 0.133006 | 0 |
| 1737935820 | 0.1336835 | 0 | 0.00 | 0.1336835 | 0.1336835 | 0.1336835 | 0 |
| 1737849420 | 0.1336835 | 0 | 0.00 | 0.1336835 | 0.1336835 | 0.1336835 | 0 |
| 1737763020 | 0.1336835 | 0.0005839 | 0.44 | 0.1331 | 0.1337344 | 0.1327543 | 0 |
| 1737676620 | 0.1330996 | -2.8E-5 | -0.02 | 0.1334226 | 0.1331568 | 0.1325021 | 0 |
| 1737590220 | 0.1331276 | 0.0003062 | 0.23 | 0.132824 | 0.1334944 | 0.1325504 | 0 |
| 1737503820 | 0.1328214 | -0.000579 | -0.43 | 0.1334006 | 0.1334972 | 0.1327774 | 0 |
| 1737417420 | 0.1334 | 0.000421 | 0.32 | 0.1331732 | 0.1342358 | 0.1329271 | 0 |
| 1737331020 | 0.132979 | 0 | 0.00 | 0.132979 | 0.132979 | 0.132979 | 0 |
| 1737244620 | 0.132979 | 0 | 0.00 | 0.132979 | 0.132979 | 0.132979 | 0 |
| 1737158220 | 0.132979 | 4.4E-5 | 0.03 | 0.1329373 | 0.1334304 | 0.1326677 | 0 |
| 1737071820 | 0.1329347 | -0.000132 | -0.10 | 0.133109 | 0.1332294 | 0.1327158 | 0 |
| 1736985420 | 0.1330667 | 0.0004613 | 0.35 | 0.132608 | 0.1333807 | 0.1326018 | 0 |
| 1736899020 | 0.1326054 | -8.6E-5 | -0.06 | 0.1326907 | 0.1329983 | 0.1323952 | 0 |
| 1736812620 | 0.1326919 | 0.0007049 | 0.53 | 0.1327738 | 0.1331087 | 0.1322844 | 0 |
| 1736726220 | 0.131987 | 0 | 0.00 | 0.131987 | 0.131987 | 0.131987 | 0 |
| 1736639820 | 0.131987 | 0 | 0.00 | 0.131987 | 0.131987 | 0.131987 | 0 |
| 1736553420 | 0.131987 | -0.001069 | -0.80 | 0.1330293 | 0.1334976 | 0.131987 | 0 |
| 1736467020 | 0.1330558 | 0.0005673 | 0.43 | 0.1324844 | 0.1336171 | 0.1327102 | 0 |
| 1736380620 | 0.1324885 | -0.000869 | -0.65 | 0.1333359 | 0.1333193 | 0.1324788 | 0 |
| 1736294220 | 0.1333572 | -0.000375 | -0.28 | 0.1337268 | 0.1339949 | 0.1332077 | 0 |
| 1736207820 | 0.1337326 | 0.0001458 | 0.11 | 0.133544 | 0.1343849 | 0.1331472 | 0 |
| 1736121420 | 0.1335868 | 0 | 0.00 | 0.1335868 | 0.1335868 | 0.1335868 | 0 |
| 1736035020 | 0.1335868 | 0 | 0.00 | 0.1335868 | 0.1335868 | 0.1335868 | 0 |
| 1735948620 | 0.1335868 | -0.000196 | -0.15 | 0.1341216 | 0.1340206 | 0.1334377 | 0 |
| 1735862220 | 0.133783 | -0.00078 | -0.58 | 0.1345172 | 0.1346868 | 0.1337788 | 0 |
| 1735775820 | 0.1345635 | 0.0011615 | 0.87 | 0.1338998 | 0.1345688 | 0.1332019 | 0 |
| 1735689420 | 0.133402 | 0 | 0.00 | 0.133402 | 0.133402 | 0.133402 | 0 |
| 1735603020 | 0.133402 | -0.000619 | -0.46 | 0.1340783 | 0.1354419 | 0.1333939 | 0 |
| 1735516620 | 0.1340213 | 0 | 0.00 | 0.1340213 | 0.1340213 | 0.1340213 | 0 |
| 1735430220 | 0.1340213 | 0 | 0.00 | 0.1340213 | 0.1340213 | 0.1340213 | 0 |
| 1735343760 | 0.1340213 | 0.000866 | 0.65 | 0.1331502 | 0.1352447 | 0.1324998 | 0 |
| 1735257420 | 0.1331553 | 0.0003747 | 0.28 | 0.1327805 | 0.1383316 | 0.1329244 | 0 |
| 1735171020 | 0.1327806 | 0.0002898 | 0.22 | 0.1320977 | 0.1331487 | 0.1324037 | 0 |
| 1735084620 | 0.1324908 | 0.0001163 | 0.09 | 0.1323767 | 0.1340934 | 0.1319867 | 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] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
