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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742331600 | 1315.5528 | -1.12 | -0.09 | 1316.6728 | 1323.4884 | 1304.1855 | 0 |
| 1742245200 | 1316.6728 | -5.7 | -0.43 | 1322.3684 | 1323.5003 | 1306.4614 | 0 |
| 1741986000 | 1322.3684 | 9.09 | 0.69 | 1313.277 | 1322.3684 | 1305.3294 | 0 |
| 1741899600 | 1313.277 | 1.13 | 0.09 | 1312.145 | 1326.8962 | 1301.9215 | 0 |
| 1741813200 | 1312.145 | 54.5 | 4.33 | 1257.644 | 1322.3445 | 1254.2362 | 0 |
| 1741726800 | 1257.644 | -40.87 | -3.15 | 1298.5138 | 1298.5138 | 1237.2211 | 0 |
| 1741640400 | 1298.5138 | -29.5 | -2.22 | 1328.0162 | 1328.0162 | 1284.8826 | 0 |
| 1741384800 | 1328.0162 | 12.49 | 0.95 | 1315.5289 | 1328.0162 | 1312.1211 | 0 |
| 1741298400 | 1315.5289 | -27.24 | -2.03 | 1342.7675 | 1342.7675 | 1286.0265 | 0 |
| 1741212000 | 1342.7675 | 43.13 | 3.32 | 1299.6338 | 1348.4392 | 1299.6338 | 0 |
| 1741125600 | 1299.6338 | -90.8 | -6.53 | 1390.4289 | 1390.4289 | 1289.4104 | 0 |
| 1741039200 | 1390.4289 | -2.26 | -0.16 | 1392.6928 | 1402.9161 | 1375.6777 | 0 |
| 1740780000 | 1392.6928 | -43.13 | -3.00 | 1435.8264 | 1435.8264 | 1388.165 | 0 |
| 1740693600 | 1435.8264 | -4.54 | -0.32 | 1440.3663 | 1443.7621 | 1425.6031 | 0 |
| 1740607200 | 1440.3663 | 0.01 | 0.00 | 1440.3543 | 1450.5777 | 1432.4187 | 0 |
| 1740520800 | 1440.3543 | -36.32 | -2.46 | 1476.6724 | 1476.6724 | 1433.5387 | 0 |
| 1740434400 | 1476.6724 | -31.79 | -2.11 | 1508.4626 | 1508.4626 | 1469.8568 | 0 |
| 1740175200 | 1508.4626 | 38.63 | 2.63 | 1469.8329 | 1511.8704 | 1453.9377 | 0 |
| 1740088800 | 1469.8329 | -28.43 | -1.90 | 1498.263 | 1498.263 | 1447.146 | 0 |
| 1740002400 | 1498.263 | -55.64 | -3.58 | 1553.9079 | 1553.9079 | 1491.4475 | 0 |
| 1739916000 | 1553.9079 | -12.89 | -0.82 | 1567.1523 | 1568.8672 | 1546.9523 | 0 |
| 1739570400 | 1566.7949 | 1.02 | 0.07 | 1565.7707 | 1576.2041 | 1549.0487 | 0 |
| 1739484000 | 1565.7707 | 6.96 | 0.45 | 1558.8152 | 1571.3447 | 1555.3373 | 0 |
| 1739397600 | 1558.8152 | -16.01 | -1.02 | 1574.8225 | 1578.3003 | 1551.097 | 0 |
| 1739311200 | 1574.8225 | -6.29 | -0.40 | 1581.1113 | 1583.8743 | 1557.767 | 0 |
| 1739224800 | 1581.1113 | -25.06 | -1.56 | 1606.1704 | 1606.1704 | 1576.2519 | 0 |
| 1738965600 | 1606.1704 | 19.49 | 1.23 | 1586.6853 | 1606.1704 | 1586.6853 | 0 |
| 1738879200 | 1586.6853 | 26.39 | 1.69 | 1560.2924 | 1590.8778 | 1557.4815 | 0 |
| 1738792800 | 1560.2924 | 0.51 | 0.03 | 1559.7863 | 1574.3599 | 1556.7756 | 0 |
| 1738706400 | 1559.7863 | -11.31 | -0.72 | 1571.0962 | 1571.3493 | 1554.7639 | 0 |
| 1738620000 | 1571.0962 | -22.86 | -1.43 | 1593.9559 | 1593.9559 | 1550.2348 | 0 |
| 1738360800 | 1593.9559 | 40.2 | 2.59 | 1553.7517 | 1606.5181 | 1552.2463 | 0 |
| 1738274400 | 1553.7517 | -0.5 | -0.03 | 1554.2512 | 1566.3137 | 1543.7005 | 0 |
| 1738188000 | 1554.2512 | -16.58 | -1.06 | 1570.8299 | 1570.8299 | 1542.6948 | 0 |
| 1738101600 | 1570.8299 | 0.51 | 0.03 | 1570.3237 | 1591.9311 | 1567.313 | 0 |
| 1738015200 | 1570.3237 | -13.57 | -0.86 | 1583.8982 | 1583.8982 | 1549.2224 | 0 |
| 1737756000 | 1583.8982 | -42.71 | -2.63 | 1626.607 | 1626.607 | 1583.8982 | 0 |
| 1737669600 | 1626.607 | -11.06 | -0.68 | 1637.6638 | 1651.7313 | 1624.5954 | 0 |
| 1737583200 | 1637.6638 | 5.78 | 0.35 | 1631.8823 | 1655.7544 | 1627.1131 | 0 |
| 1737496800 | 1631.8823 | -2.76 | -0.17 | 1651.7313 | 1652.2375 | 1612.0333 | 0 |
| 1737151200 | 1634.6398 | -3.52 | -0.21 | 1638.1568 | 1661.2696 | 1606.9978 | 0 |
| 1737064800 | 1638.1568 | 16.08 | 0.99 | 1622.0777 | 1641.6736 | 1622.0777 | 0 |
| 1736978400 | 1622.0777 | -27.64 | -1.68 | 1649.7198 | 1649.7198 | 1620.0662 | 0 |
| 1736892000 | 1649.7198 | -36.18 | -2.15 | 1685.9009 | 1685.9009 | 1625.5945 | 0 |
| 1736805600 | 1685.9009 | 47.26 | 2.88 | 1638.6365 | 1692.4285 | 1628.6053 | 0 |
| 1736546400 | 1638.6365 | 70.36 | 4.49 | 1634.1072 | 1666.2786 | 1622.5574 | 0 |
| 1736373600 | 1568.2726 | 4.53 | 0.29 | 1563.7433 | 1589.88 | 1558.7211 | 0 |
| 1736287200 | 1563.7433 | 6.03 | 0.39 | 1557.7087 | 1574.8001 | 1544.1474 | 0 |
| 1736200800 | 1557.7087 | 15.07 | 0.98 | 1542.6353 | 1581.8339 | 1542.6353 | 0 |
| 1735941600 | 1542.6353 | -2.01 | -0.13 | 1544.6404 | 1552.6865 | 1525.0444 | 0 |
| 1735855200 | 1544.6404 | 56.78 | 3.82 | 1487.8641 | 1544.6404 | 1487.8641 | 0 |
| 1735682400 | 1487.8641 | 0 | 0.00 | 1487.8641 | 1487.8641 | 1487.8641 | 0 |
| 1735596000 | 1487.8641 | 10.8 | 0.73 | 1477.0604 | 1492.8862 | 1473.7965 | 0 |
| 1735336800 | 1477.0604 | 13.81 | 0.94 | 1463.246 | 1483.3415 | 1463.246 | 0 |
| 1735250400 | 1463.246 | 0 | 0.00 | 1463.246 | 1463.246 | 1463.246 | 0 |
| 1735077600 | 1463.246 | 0 | 0.00 | 1463.246 | 1463.246 | 1463.246 | 0 |
| 1734991200 | 1463.246 | 69.84 | 5.01 | 1393.4079 | 1463.246 | 1393.4079 | 0 |
| 1734732000 | 1393.4079 | -8.04 | -0.57 | 1401.4475 | 1404.9644 | 1387.38 | 0 |
| 1734645600 | 1401.4475 | -19.1 | -1.34 | 1420.5438 | 1420.5438 | 1374.8178 | 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 Tent [SnowGem] (TENTETH).](/common/images/company/COIN_TENTUSD.png){kind=small}
