We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -0.896305472564 | 137.23 | 141.7 | 132.08 | 1423701 | 136.29410602 | CS |
| 4 | 7.82 | 6.10079575597 | 128.18 | 142.995 | 123.62 | 1613544 | 134.07907047 | CS |
| 12 | -8 | -5.55555555556 | 144 | 162.3 | 123.62 | 1540153 | 138.56525924 | CS |
| 26 | -23.18 | -14.562130921 | 159.18 | 202.8999 | 123.62 | 1364383 | 151.63854173 | CS |
| 52 | 6.79 | 5.25501122204 | 129.21 | 202.8999 | 123.225 | 1114258 | 148.78356281 | CS |
| 156 | 28.05 | 25.9842519685 | 107.95 | 202.8999 | 76.58 | 913548 | 119.33230012 | CS |
| 260 | 56.62 | 71.3277903754 | 79.38 | 202.8999 | 76.58 | 914891 | 109.94610819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 135.79 | 1.96 | 1.46 | 134.74 | 136.05 | 133.435 | 1078102 |
| 1742596800 | 133.83 | -1.02 | -0.76 | 134.27 | 134.75 | 132.08 | 3947632 |
| 1742510400 | 134.85 | -3.75 | -2.71 | 137.31 | 137.31 | 133.5105 | 1955076 |
| 1742424000 | 138.6 | -0.06 | -0.04 | 138.94999 | 141.69999 | 137.79 | 1416430 |
| 1742337600 | 138.66 | 0.46 | 0.33 | 137.22999 | 139 | 136.15 | 1382426 |
| 1742251200 | 138.19999 | 3.65 | 2.71 | 136.87 | 142.27 | 135.55 | 1711098 |
| 1741992000 | 134.55 | 1.69 | 1.27 | 133.22999 | 135.55 | 132.625 | 803970 |
| 1741905600 | 132.86 | -0.74 | -0.55 | 133.19999 | 134.763 | 132.22999 | 1286769 |
| 1741819200 | 133.6 | -0.51 | -0.38 | 133.85 | 134.84 | 131.025 | 1203152 |
| 1741732800 | 134.11 | -3.27 | -2.38 | 136.66 | 137.26 | 132.7521 | 1870948 |
| 1741646400 | 137.38 | -1.86 | -1.34 | 138.65 | 142.995 | 136.44 | 2016583 |
| 1741390800 | 139.24 | 6.18 | 4.64 | 131.97 | 140.22999 | 130.69999 | 2525125 |
| 1741304400 | 133.06 | -0.65 | -0.49 | 132.16999 | 133.6 | 131.01 | 1488261 |
| 1741218000 | 133.71 | 1.49 | 1.13 | 131.85 | 135.5894 | 131.25 | 1818325 |
| 1741131600 | 132.22 | 3.02 | 2.34 | 128.38 | 134.86 | 127.39 | 1991104 |
| 1741045200 | 129.19999 | -0.77 | -0.59 | 131.4 | 131.44 | 127.8 | 1714426 |
| 1740786000 | 129.97 | 0.3 | 0.23 | 128 | 130 | 123.62 | 2288156 |
| 1740699600 | 129.66999 | 0.08 | 0.06 | 129.41 | 131.04 | 128.75 | 1352030 |
| 1740613200 | 129.59 | -1.15 | -0.88 | 129.94999 | 131.97999 | 129.19 | 887810 |
| 1740526800 | 130.74 | 2.44 | 1.90 | 128.18 | 132.07 | 127.82 | 2175219 |
| 1740440400 | 128.3 | 1.48 | 1.17 | 131.26 | 132.37 | 126.79 | 2290564 |
| 1740181200 | 126.82 | -3.23 | -2.48 | 129.16 | 129.22999 | 125.06 | 2570156 |
| 1740094800 | 130.05 | -1.45 | -1.10 | 130.51 | 131.26759 | 128.13 | 1953955 |
| 1740008400 | 131.5 | 0.23 | 0.18 | 131 | 133.0764 | 130.19999 | 1397557 |
| 1739922000 | 131.27 | -0.99 | -0.75 | 132.18 | 133.9999 | 129.86 | 1852267 |
| 1739576400 | 132.26 | 1.61 | 1.23 | 131.43 | 133.6 | 130.57 | 1752382 |
| 1739490000 | 130.65 | -6.2 | -4.53 | 136.275 | 137 | 129.54 | 2602952 |
| 1739403600 | 136.85 | -0.75 | -0.55 | 136.47999 | 137.72 | 134.33 | 1663458 |
| 1739317200 | 137.6 | -5.17 | -3.62 | 147.51 | 148.625 | 132.78 | 3563339 |
| 1739230800 | 142.77 | 0.5 | 0.35 | 142.47999 | 144.13999 | 141.68 | 1729288 |
| 1738971600 | 142.27 | 1.45 | 1.03 | 141.71 | 142.9 | 140.19 | 1195238 |
| 1738885200 | 140.82 | -0.47 | -0.33 | 141.19999 | 142.4 | 138.44999 | 1364674 |
| 1738798800 | 141.29 | -0.67 | -0.47 | 143.59 | 143.59 | 140.07 | 1047311 |
| 1738712400 | 141.96 | 0.31 | 0.22 | 142.19 | 143.2601 | 140.46 | 1063039 |
| 1738626000 | 141.65 | -0.38 | -0.27 | 140.63999 | 142.53 | 138.2482 | 1199016 |
| 1738366800 | 142.03 | -0.16 | -0.11 | 141.49 | 143.687 | 138 | 1409838 |
| 1738280400 | 142.19 | 1.92 | 1.37 | 140.74 | 142.29 | 138.49 | 1364336 |
| 1738194000 | 140.27 | -1.22 | -0.86 | 142.44999 | 143.77 | 139.91 | 1670838 |
| 1738107600 | 141.49 | -6.97 | -4.69 | 148.51 | 148.51 | 137.55 | 1676766 |
| 1738021200 | 148.46 | 2.87 | 1.97 | 145.99 | 149.27 | 145.01 | 1079798 |
| 1737762000 | 145.59 | -15.52 | -9.63 | 149.87 | 151.37 | 144.8 | 1658077 |
| 1737675600 | 161.11 | 0 | 0.00 | 161.11 | 161.11 | 161.11 | 0 |
| 1737589200 | 161.11 | 0.53 | 0.33 | 161.16999 | 162.3 | 160.0736 | 1423028 |
| 1737502800 | 160.58 | 5.4 | 3.48 | 156.3 | 161.29 | 156.3 | 1397317 |
| 1737157200 | 155.18 | 0.09 | 0.06 | 155.88 | 156.38 | 154.35 | 1318024 |
| 1737070800 | 155.09 | -0.16 | -0.10 | 154.93 | 156.08 | 153.6265 | 649554 |
| 1736984400 | 155.25 | 2.49 | 1.63 | 153.94999 | 155.41 | 152.75 | 987469 |
| 1736898000 | 152.76 | 0.12 | 0.08 | 152.09 | 153.27 | 150.66999 | 769126 |
| 1736811600 | 152.63999 | 3.2 | 2.14 | 148.8 | 153.36 | 148 | 1437126 |
| 1736552400 | 149.44 | 3.69 | 2.53 | 146.31 | 151.028 | 145.85 | 1524682 |
| 1736379600 | 145.75 | -1.55 | -1.05 | 146.38999 | 146.73929 | 143.79 | 1296140 |
| 1736293200 | 147.3 | -0.94 | -0.63 | 148.775 | 149.97999 | 146.02 | 1052419 |
| 1736206800 | 148.24 | 1.09 | 0.74 | 147.025 | 150.5183 | 146.66 | 1382975 |
| 1735947600 | 147.15 | 3.85 | 2.69 | 143.76 | 147.91999 | 143.659 | 1063018 |
| 1735861200 | 143.3 | -0.76 | -0.53 | 146.01 | 146.01 | 143.19999 | 728116 |
| 1735688400 | 144.06 | 0.89 | 0.62 | 144 | 144.29 | 142.15 | 1131950 |
| 1735602000 | 143.16999 | -1.32 | -0.91 | 143.03 | 143.8555 | 142.04 | 659386 |
| 1735342800 | 144.49 | -1.22 | -0.84 | 145.26499 | 146.37 | 143.71 | 605768 |
| 1735256400 | 145.71 | 0.13 | 0.09 | 145.22 | 146.3299 | 144.33 | 654251 |
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 The Rare Antiquities Token [OLD] (RATOUSD).](/common/images/company/COIN_RATOUSD.png){kind=small}
