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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721682000 | 1154.9263 | 14.29 | 1.25 | 1149.3117 | 1154.9263 | 1139.19 | 0 |
| 1721422800 | 1140.635 | -4.69 | -0.41 | 1145.6202 | 1145.6202 | 1137.4226 | 0 |
| 1721336400 | 1145.3273 | -14.4 | -1.24 | 1162.1167 | 1167.6951 | 1139.891 | 0 |
| 1721250000 | 1159.7256 | -27.67 | -2.33 | 1172.7347 | 1178.1425 | 1159.659 | 0 |
| 1721163600 | 1187.3968 | 20.55 | 1.76 | 1172.4593 | 1187.7107 | 1170.3325 | 0 |
| 1721077200 | 1166.8518 | -1.61 | -0.14 | 1167.2379 | 1172.8751 | 1164.4749 | 0 |
| 1720818000 | 1168.4659 | 15.21 | 1.32 | 1158.6196 | 1174.8608 | 1156.6367 | 0 |
| 1720731600 | 1153.2557 | 10.03 | 0.88 | 1152.2272 | 1159.3551 | 1149.6977 | 0 |
| 1720645200 | 1143.2264 | 9.21 | 0.81 | 1137.8697 | 1143.3786 | 1132.4338 | 0 |
| 1720558800 | 1134.0196 | -2 | -0.18 | 1135.8373 | 1138.4806 | 1131.3827 | 0 |
| 1720472400 | 1136.0161 | 8.74 | 0.78 | 1131.7956 | 1136.9704 | 1130.5142 | 0 |
| 1720213200 | 1127.2737 | -1.98 | -0.18 | 1128.9493 | 1129.6497 | 1122.7554 | 0 |
| 1720040400 | 1129.2517 | 5.61 | 0.50 | 1127.0844 | 1130.6443 | 1125.6448 | 0 |
| 1719954000 | 1123.6442 | 3.3 | 0.29 | 1118.5032 | 1125.497 | 1117.7661 | 0 |
| 1719867600 | 1120.3484 | -4.88 | -0.43 | 1126.7062 | 1126.8204 | 1118.6338 | 0 |
| 1719608400 | 1125.2255 | -4.95 | -0.44 | 1133.5372 | 1137.1546 | 1122.244 | 0 |
| 1719522000 | 1130.1801 | 6.26 | 0.56 | 1121.4177 | 1130.1801 | 1120.116 | 0 |
| 1719435600 | 1123.9209 | -0.47 | -0.04 | 1122.7621 | 1125.1853 | 1120.5224 | 0 |
| 1719349200 | 1124.3867 | -0.56 | -0.05 | 1124.9521 | 1125.0706 | 1120.9582 | 0 |
| 1719262800 | 1124.9457 | 2.54 | 0.23 | 1126.8014 | 1133.1767 | 1124.9084 | 0 |
| 1719003600 | 1122.4018 | 3.95 | 0.35 | 1117.7274 | 1123.0465 | 1113.1108 | 0 |
| 1718917200 | 1118.4504 | -6.06 | -0.54 | 1122.073 | 1125.1506 | 1114.5182 | 0 |
| 1718744400 | 1124.515 | 2.22 | 0.20 | 1121.3249 | 1127.4856 | 1121.3249 | 0 |
| 1718658000 | 1122.2983 | 6.97 | 0.63 | 1114.2978 | 1124.7101 | 1110.15 | 0 |
| 1718398800 | 1115.3243 | -14.02 | -1.24 | 1119.8421 | 1122.1346 | 1110.6606 | 0 |
| 1718312400 | 1129.342 | -1.68 | -0.15 | 1128.6423 | 1131.4417 | 1122.4068 | 0 |
| 1718226000 | 1131.0208 | 14.25 | 1.28 | 1133.2594 | 1139.7048 | 1127.4084 | 0 |
| 1718139600 | 1116.766 | -0.58 | -0.05 | 1112.2815 | 1117.327 | 1106.5478 | 0 |
| 1718053200 | 1117.3475 | 8.31 | 0.75 | 1103.4955 | 1118.5495 | 1103.2849 | 0 |
| 1717794000 | 1109.0352 | -7.79 | -0.70 | 1109.0353 | 1116.2255 | 1107.4047 | 0 |
| 1717707600 | 1116.8219 | -3.13 | -0.28 | 1116.6896 | 1119.4502 | 1115.491 | 0 |
| 1717621200 | 1119.9552 | 16.48 | 1.49 | 1109.9643 | 1120.1328 | 1107.2798 | 0 |
| 1717534800 | 1103.4746 | -5.97 | -0.54 | 1107.468 | 1109.6715 | 1101.2808 | 0 |
| 1717448400 | 1109.4459 | -5.59 | -0.50 | 1119.3009 | 1119.6144 | 1099.653 | 0 |
| 1717189200 | 1115.0383 | 6.21 | 0.56 | 1112.0393 | 1115.6034 | 1097.8271 | 0 |
| 1717102800 | 1108.8269 | -2.18 | -0.20 | 1109.0293 | 1113.5398 | 1105.5703 | 0 |
| 1717016400 | 1111.0051 | -13.13 | -1.17 | 1110.6532 | 1114.3284 | 1109.9059 | 0 |
| 1716930000 | 1124.1371 | -5.53 | -0.49 | 1131.2708 | 1131.7073 | 1121.2451 | 0 |
| 1716584400 | 1129.669 | 10.17 | 0.91 | 1122.417 | 1130.2902 | 1121.1518 | 0 |
| 1716498000 | 1119.4943 | -17.68 | -1.55 | 1141.0462 | 1141.342 | 1116.5442 | 0 |
| 1716411600 | 1137.1728 | 1.63 | 0.14 | 1135.1252 | 1142.4219 | 1132.6409 | 0 |
| 1716325200 | 1135.5395 | -6.46 | -0.57 | 1134.2366 | 1137.522 | 1132.7338 | 0 |
| 1716238800 | 1142.0021 | 3.36 | 0.30 | 1138.83 | 1142.6963 | 1138.4066 | 0 |
| 1715979600 | 1138.638 | -2.28 | -0.20 | 1142.547 | 1142.6851 | 1134.8291 | 0 |
| 1715893200 | 1140.9155 | -5.68 | -0.50 | 1144.288 | 1144.9587 | 1140.8151 | 0 |
| 1715806800 | 1146.5927 | 15.6 | 1.38 | 1140.6799 | 1146.9369 | 1135.3928 | 0 |
| 1715720400 | 1130.9958 | 9.53 | 0.85 | 1124.435 | 1131.5659 | 1124.435 | 0 |
| 1715634000 | 1121.4611 | 2.85 | 0.25 | 1125.2231 | 1129.5521 | 1120.5078 | 0 |
| 1715374800 | 1118.6096 | -2.46 | -0.22 | 1126.0474 | 1127.6779 | 1117.3976 | 0 |
| 1715288400 | 1121.0709 | 7.77 | 0.70 | 1115.8143 | 1121.1887 | 1112.8228 | 0 |
| 1715202000 | 1113.3006 | -5.8 | -0.52 | 1111.4926 | 1116.8309 | 1111.1941 | 0 |
| 1715115600 | 1119.1004 | -2.24 | -0.20 | 1118.7635 | 1123.8653 | 1118.0543 | 0 |
| 1715029200 | 1121.3433 | 14.28 | 1.29 | 1114.1944 | 1121.4552 | 1114.1001 | 0 |
| 1714770000 | 1107.0625 | 8.73 | 0.79 | 1112.0825 | 1115.0172 | 1104.298 | 0 |
| 1714683600 | 1098.3348 | 11.05 | 1.02 | 1093.9813 | 1099.9694 | 1080.3611 | 0 |
| 1714597200 | 1087.2846 | -7.27 | -0.66 | 1087.4557 | 1106.5766 | 1081.3372 | 0 |
| 1714510800 | 1094.5553 | -20.11 | -1.80 | 1108.0023 | 1110.7166 | 1094.4653 | 0 |
| 1714424400 | 1114.6677 | 8.53 | 0.77 | 1107.9353 | 1115.6923 | 1107.7856 | 0 |
| 1714165200 | 1106.1379 | 7.84 | 0.71 | 1099.3272 | 1109.7302 | 1098.3699 | 0 |
| 1714078800 | 1098.3015 | 0.92 | 0.08 | 1087.8467 | 1101.6356 | 1082.0521 | 0 |
| 1713992400 | 1097.3857 | -1.95 | -0.18 | 1104.5994 | 1108.5589 | 1089.7868 | 0 |
| 1713906000 | 1099.34 | 17.53 | 1.62 | 1085.9833 | 1103.2996 | 1085.8956 | 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 SPACE [BOOMSPACE] (SPACEUSDT).](/common/images/company/COIN_SPACEUUSD.png){kind=small}
