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 | -0.16 | -1.19940029985 | 13.34 | 13.4199 | 12.99 | 92499 | 13.19897515 | CS |
| 4 | 0.7 | 5.60897435897 | 12.48 | 13.4199 | 12.41 | 113915 | 12.94888208 | CS |
| 12 | -0.04 | -0.302571860817 | 13.22 | 13.46 | 12.1 | 95535 | 12.89345439 | CS |
| 26 | -0.2 | -1.49476831091 | 13.38 | 13.48 | 12.1 | 82603 | 13.00590559 | CS |
| 52 | 0.18 | 1.38461538462 | 13 | 13.68 | 11.86 | 81274 | 12.79749331 | CS |
| 156 | 2.97 | 29.0891283056 | 10.21 | 13.7162 | 8.97 | 106545 | 11.86716399 | CS |
| 260 | 2.15 | 19.4922937443 | 11.03 | 13.7162 | 4.1435 | 142119 | 9.97149943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 13.18 | -0.05 | -0.38 | 13.2 | 13.21 | 13.14 | 76785 |
| 1728686400 | 13.23 | 0.02 | 0.15 | 13.13 | 13.28 | 13.13 | 94859 |
| 1728600000 | 13.21 | 0.04 | 0.30 | 13.19 | 13.25 | 13.1534 | 60168 |
| 1728513600 | 13.17 | 0.14 | 1.07 | 12.99 | 13.21 | 12.99 | 83523 |
| 1728427200 | 13.03 | -0.3 | -2.25 | 13.24 | 13.25 | 13.03 | 101762 |
| 1728340800 | 13.33 | 0.04 | 0.30 | 13.34 | 13.4199 | 13.33 | 122183 |
| 1728081600 | 13.29 | 0 | 0.00 | 13.35 | 13.4099 | 13.275 | 121747 |
| 1727995200 | 13.29 | 0.12 | 0.91 | 13.13 | 13.325 | 13.1 | 107784 |
| 1727908800 | 13.17 | 0.03 | 0.23 | 13.27 | 13.3 | 13 | 133838 |
| 1727822400 | 13.14 | 0.26 | 2.02 | 12.84 | 13.15 | 12.8 | 140493 |
| 1727736000 | 12.88 | 0.07 | 0.55 | 12.81 | 12.88 | 12.72 | 130267 |
| 1727476800 | 12.81 | 0.05 | 0.39 | 12.85 | 12.85 | 12.7 | 118738 |
| 1727390400 | 12.76 | -0.02 | -0.16 | 12.75 | 12.76 | 12.665 | 175770 |
| 1727304000 | 12.78 | -0.07 | -0.54 | 12.91 | 12.92 | 12.7646 | 177506 |
| 1727217600 | 12.85 | 0.03 | 0.23 | 12.89 | 12.9 | 12.78 | 104701 |
| 1727131200 | 12.82 | 0.13 | 1.02 | 12.77 | 12.8922 | 12.7 | 134717 |
| 1726872000 | 12.69 | -0.09 | -0.70 | 12.79 | 12.8 | 12.622 | 88714 |
| 1726785600 | 12.78 | 0.11 | 0.87 | 12.84 | 12.8989 | 12.76 | 91250 |
| 1726699200 | 12.67 | -0.03 | -0.24 | 12.7 | 12.7699 | 12.64 | 95463 |
| 1726612800 | 12.7 | 0.17 | 1.36 | 12.53 | 12.755 | 12.53 | 73860 |
| 1726526400 | 12.53 | 0.1 | 0.80 | 12.48 | 12.53 | 12.41 | 120964 |
| 1726267200 | 12.43 | 0.11 | 0.89 | 12.37 | 12.55 | 12.37 | 127705 |
| 1726180800 | 12.32 | 0.04 | 0.33 | 12.29 | 12.36 | 12.22 | 140066 |
| 1726094400 | 12.28 | -0.05 | -0.41 | 12.32 | 12.355 | 12.15 | 183057 |
| 1726008000 | 12.33 | -0.3 | -2.38 | 12.6 | 12.6082 | 12.1 | 149917 |
| 1725921600 | 12.63 | 0.02 | 0.12 | 12.63 | 12.74 | 12.61 | 114413 |
| 1725662400 | 12.615 | -0.2 | -1.52 | 12.8 | 12.9 | 12.615 | 79917 |
| 1725576000 | 12.81 | -0.02 | -0.12 | 12.85 | 12.93 | 12.8 | 81505 |
| 1725489600 | 12.825 | -0.11 | -0.81 | 12.95 | 13.03 | 12.8105 | 66013 |
| 1725403200 | 12.93 | -0.27 | -2.04 | 13.09 | 13.09 | 12.89 | 222160 |
| 1725057600 | 13.1999 | -0.04 | -0.30 | 13.19 | 13.2 | 13.11 | 67713 |
| 1724971200 | 13.24 | 0.19 | 1.46 | 13.09 | 13.28 | 13.06 | 84207 |
| 1724884800 | 13.05 | -0.12 | -0.91 | 13.09 | 13.12 | 13.05 | 71996 |
| 1724798400 | 13.17 | -0.13 | -0.98 | 13.26 | 13.29 | 13.11 | 72477 |
| 1724712000 | 13.3 | 0.06 | 0.45 | 13.33 | 13.46 | 13.28 | 113477 |
| 1724452800 | 13.24 | 0.07 | 0.53 | 13.19 | 13.3299 | 13.19 | 34100 |
| 1724366400 | 13.17 | 0.26 | 2.01 | 12.92 | 13.18 | 12.92 | 140952 |
| 1724280000 | 12.91 | -0.07 | -0.54 | 12.99 | 13.1499 | 12.91 | 60366 |
| 1724193600 | 12.98 | -0.18 | -1.37 | 13.16 | 13.1625 | 12.89 | 84289 |
| 1724107200 | 13.16 | 0.13 | 1.00 | 13.03 | 13.2199 | 13.03 | 41990 |
| 1723848000 | 13.03 | -0.12 | -0.91 | 13.14 | 13.14 | 13.01 | 34588 |
| 1723761600 | 13.15 | 0.15 | 1.15 | 12.98 | 13.1699 | 12.98 | 40740 |
| 1723675200 | 13 | 0.09 | 0.70 | 12.9 | 13.05 | 12.9 | 36681 |
| 1723588800 | 12.91 | -0.05 | -0.39 | 12.93 | 12.97 | 12.81 | 102217 |
| 1723502400 | 12.96 | 0.04 | 0.31 | 12.96 | 13.05 | 12.935 | 61335 |
| 1723243200 | 12.92 | 0.02 | 0.16 | 12.9 | 12.9899 | 12.85 | 36907 |
| 1723156800 | 12.9 | 0.14 | 1.10 | 12.76 | 12.9508 | 12.76 | 77829 |
| 1723070400 | 12.76 | 0.19 | 1.51 | 12.65 | 12.86 | 12.61 | 107643 |
| 1722984000 | 12.57 | 0.09 | 0.72 | 12.43 | 12.64 | 12.43 | 63060 |
| 1722897600 | 12.48 | -0.34 | -2.65 | 12.7 | 12.73 | 12.42 | 128863 |
| 1722638400 | 12.82 | -0.29 | -2.21 | 13 | 13.04 | 12.78 | 95920 |
| 1722552000 | 13.11 | -0.2 | -1.50 | 13.34 | 13.34 | 13.04 | 55508 |
| 1722465600 | 13.31 | 0.13 | 0.99 | 13.31 | 13.3595 | 13.25 | 84469 |
| 1722379200 | 13.18 | 0.2 | 1.54 | 13.01 | 13.2 | 12.985 | 40176 |
| 1722292800 | 12.98 | -0.11 | -0.84 | 13.09 | 13.11 | 12.94 | 135595 |
| 1722033600 | 13.09 | -0.04 | -0.30 | 13.14 | 13.17 | 13.03 | 67614 |
| 1721947200 | 13.13 | 0.1 | 0.77 | 13.01 | 13.15 | 12.955 | 96791 |
| 1721860800 | 13.03 | 0 | 0.00 | 13.04 | 13.1 | 13 | 32446 |
| 1721774400 | 13.03 | -0.18 | -1.36 | 13.17 | 13.17 | 13 | 75012 |
| 1721688000 | 13.21 | 0.02 | 0.15 | 13.22 | 13.249 | 13.11 | 48530 |
| 1721428800 | 13.19 | -0.06 | -0.45 | 13.27 | 13.27 | 13.15 | 90585 |
| 1721342400 | 13.25 | 0.04 | 0.30 | 13.24 | 13.3599 | 13.16 | 205411 |
| 1721256000 | 13.21 | 0.07 | 0.53 | 13.19 | 13.28 | 13.15 | 93570 |
| 1721169600 | 13.14 | -0.05 | -0.38 | 13.13 | 13.1689 | 13.07 | 106014 |
| 1721083200 | 13.19 | 0.07 | 0.53 | 13.05 | 13.26 | 13.0289 | 105894 |
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 Augur Reputation [Old] (REPBTC).](/common/images/company/COIN_REPUSD.png){kind=small}
