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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 24.71 | 0 | 0.00 | 24.49 | 24.71 | 24.48 | 828 |
| 1733182800 | 24.71 | -0.15 | -0.60 | 24.8 | 24.8 | 24.5 | 9857 |
| 1732917840 | 24.86 | 0.4 | 1.64 | 24.6 | 24.86 | 24.4254 | 7412 |
| 1732750800 | 24.46 | 0.03 | 0.14 | 24.43 | 24.73 | 24.43 | 3419 |
| 1732664400 | 24.4268 | -0.16 | -0.66 | 24.35 | 24.71 | 24.32 | 2898 |
| 1732578000 | 24.59 | 0.29 | 1.19 | 24.49 | 24.74 | 24.4154 | 4916 |
| 1732318800 | 24.3 | -0.06 | -0.23 | 24.75 | 24.84 | 24.08 | 3589 |
| 1732232400 | 24.3561 | 0.07 | 0.28 | 24.57 | 24.84 | 24.3561 | 1462 |
| 1732146000 | 24.2887 | -0 | -0.01 | 24.28 | 24.2887 | 24.15 | 12328 |
| 1732059600 | 24.29 | -0.04 | -0.16 | 24.47 | 24.66 | 24.21 | 4593 |
| 1731973200 | 24.33 | -0.32 | -1.30 | 24.76 | 24.76 | 24.33 | 7668 |
| 1731714000 | 24.65 | 0.03 | 0.10 | 24.57 | 24.7282 | 24.57 | 4738 |
| 1731627600 | 24.6246 | 0.05 | 0.22 | 24.61 | 24.719 | 24.57 | 6753 |
| 1731541200 | 24.57 | -0.26 | -1.05 | 24.926107 | 24.926107 | 24.5183 | 11518 |
| 1731454800 | 24.83 | -0.23 | -0.92 | 25.04 | 25.07 | 24.83 | 8737 |
| 1731368400 | 25.06 | -0.08 | -0.32 | 25.2 | 25.2301 | 25.05 | 4305 |
| 1731109200 | 25.1401 | 0.07 | 0.28 | 25.05 | 25.29 | 25.05 | 5585 |
| 1731022800 | 25.07 | -0.03 | -0.12 | 25.1 | 25.45 | 25.07 | 8155 |
| 1730936400 | 25.1002 | 0.1 | 0.40 | 25 | 25.35 | 25 | 1224 |
| 1730850000 | 25 | -0.2 | -0.79 | 25.35 | 25.35 | 25 | 5187 |
| 1730763600 | 25.2 | 0.23 | 0.92 | 25 | 25.35 | 25 | 2625 |
| 1730500800 | 24.97 | -0.34 | -1.34 | 25.31 | 25.32 | 24.97 | 3369 |
| 1730414400 | 25.31 | 0.27 | 1.08 | 25.27 | 25.47 | 24.97 | 7265 |
| 1730328000 | 25.04 | -0.06 | -0.24 | 25.07 | 25.1 | 24.98 | 76643 |
| 1730241600 | 25.1 | 0 | 0.00 | 25 | 25.14 | 24.97 | 3599 |
| 1730155200 | 25.1 | 0.09 | 0.36 | 25.01 | 25.202 | 24.97 | 5010 |
| 1729896000 | 25.01 | -0.15 | -0.60 | 25.15 | 25.15 | 25.01 | 8098 |
| 1729809600 | 25.16 | -0.33 | -1.29 | 25.2 | 25.38 | 25.16 | 11252 |
| 1729723200 | 25.49 | 0.13 | 0.51 | 25.34 | 25.49 | 25.1472 | 3590 |
| 1729636800 | 25.36 | 0.16 | 0.63 | 25.17 | 25.3714 | 25.08 | 5244 |
| 1729550400 | 25.2 | -0.2 | -0.79 | 25.35 | 25.35 | 25.1246 | 4416 |
| 1729291200 | 25.4 | 0.19 | 0.75 | 25.27 | 25.4 | 25.23 | 3104 |
| 1729204800 | 25.21 | 0.26 | 1.04 | 25.05 | 25.34 | 25.01 | 32683 |
| 1729118400 | 24.95 | -0.27 | -1.08 | 25.27 | 25.27 | 24.95 | 2824 |
| 1729032000 | 25.2223 | -0.13 | -0.50 | 25.26 | 25.26 | 24.9966 | 10083 |
| 1728945600 | 25.35 | -0.03 | -0.12 | 25 | 25.39 | 24.99 | 5435 |
| 1728686400 | 25.38 | 0.3 | 1.20 | 25.2363 | 25.38 | 25.18 | 1980 |
| 1728600000 | 25.08 | 0.08 | 0.32 | 24.82 | 25.08 | 24.82 | 2459 |
| 1728513600 | 25 | -0.04 | -0.16 | 25 | 25.21 | 24.92 | 20883 |
| 1728427200 | 25.04 | 0.15 | 0.60 | 24.95 | 25.04 | 24.91 | 9980 |
| 1728340800 | 24.89 | -0.13 | -0.52 | 25.2 | 25.2 | 24.6738 | 7694 |
| 1728081600 | 25.02 | 0.01 | 0.04 | 25.02 | 25.05 | 24.9 | 9402 |
| 1727995200 | 25.01 | 0.01 | 0.04 | 25.05 | 25.25 | 25.01 | 7839 |
| 1727908800 | 25 | -0.06 | -0.25 | 25.03 | 25.14 | 25 | 60148 |
| 1727822400 | 25.0624 | 0.01 | 0.05 | 25.05 | 25.1 | 24.92 | 22334 |
| 1727736000 | 25.05 | -0.13 | -0.52 | 25.24 | 25.3 | 25 | 15049 |
| 1727476800 | 25.18 | 0.13 | 0.52 | 25.39 | 25.39 | 25.01 | 6535 |
| 1727390400 | 25.05 | 0 | 0.00 | 24.92 | 25.1291 | 24.92 | 8153 |
| 1727304000 | 25.05 | -0.19 | -0.75 | 24.99 | 25.15 | 24.99 | 1701 |
| 1727217600 | 25.24 | 0.24 | 0.96 | 24.88 | 26.25 | 24.88 | 8493 |
| 1727131200 | 25 | -0.2 | -0.79 | 25.15 | 25.15 | 24.946 | 26868 |
| 1726872000 | 25.2 | -0.02 | -0.06 | 25.01 | 25.3 | 24.935 | 25008 |
| 1726785600 | 25.215 | 0.5 | 2.00 | 24.85 | 25.215 | 24.85 | 19158 |
| 1726699200 | 24.72 | -0.19 | -0.76 | 25.21 | 25.21 | 24.72 | 3682 |
| 1726612800 | 24.91 | -0.04 | -0.16 | 24.9 | 25.095 | 24.9 | 7781 |
| 1726526400 | 24.95 | -0.07 | -0.28 | 25 | 25.135 | 24.82 | 8996 |
| 1726267200 | 25.02 | -0.03 | -0.12 | 24.57 | 25.2 | 24.57 | 19020 |
| 1726180800 | 25.05 | 0.31 | 1.25 | 24.79 | 25.27 | 24.73 | 26782 |
| 1726094400 | 24.74 | 0.02 | 0.08 | 24.81 | 25.27 | 24.74 | 12966 |
| 1726008000 | 24.72 | 0 | 0.00 | 24.72 | 24.8 | 24.62 | 18807 |
| 1725921600 | 24.72 | 0.02 | 0.08 | 24.83 | 24.83 | 24.64 | 29972 |
| 1725662400 | 24.7 | 0.02 | 0.06 | 24.7 | 24.815 | 24.64 | 6893 |
| 1725576000 | 24.685 | 0.13 | 0.55 | 24.8899 | 24.8899 | 24.6 | 5398 |
| 1725489600 | 24.55 | -0.25 | -0.99 | 24.8 | 24.8 | 24.54 | 19601 |
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 AurusDeFi [OLD] (AWXEUR).](/common/images/company/COIN_AWXUSD.png){kind=small}
