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 | -0.45 | -3.55731225296 | 12.65 | 12.65 | 12.15 | 1066538 | 12.32946548 | CS |
| 4 | -0.47 | -3.70955011839 | 12.67 | 13.09 | 12.15 | 729794 | 12.68050831 | CS |
| 12 | -1 | -7.57575757576 | 13.2 | 13.24 | 12.15 | 663603 | 12.70116537 | CS |
| 26 | -0.24 | -1.92926045016 | 12.44 | 13.24 | 12.15 | 694571 | 12.68784187 | CS |
| 52 | 0.32 | 2.6936026936 | 11.88 | 13.24 | 11.39 | 586613 | 12.39016248 | CS |
| 156 | -4.9 | -28.6549707602 | 17.1 | 17.16 | 9.82 | 563401 | 12.18763578 | CS |
| 260 | -4.14 | -25.3365973072 | 16.34 | 17.59 | 9.82 | 430475 | 12.86610803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 12.2 | -0.07 | -0.57 | 12.27 | 12.28 | 12.19 | 747216 |
| 1734738000 | 12.27 | 0.06 | 0.49 | 12.235 | 12.37 | 12.215 | 888881 |
| 1734651600 | 12.21 | -0.18 | -1.45 | 12.38 | 12.4693 | 12.15 | 1351575 |
| 1734565200 | 12.39 | -0.14 | -1.12 | 12.51 | 12.56 | 12.355 | 999406 |
| 1734478800 | 12.53 | -0.1 | -0.79 | 12.64 | 12.64 | 12.48 | 1246087 |
| 1734392400 | 12.63 | -0.07 | -0.55 | 12.75 | 12.79 | 12.605 | 996890 |
| 1734133200 | 12.7 | -0.16 | -1.24 | 12.78 | 12.782 | 12.67 | 743668 |
| 1734046800 | 12.86 | -0.14 | -1.08 | 13.01 | 13.02 | 12.85 | 925525 |
| 1733960400 | 13 | 0 | 0.00 | 13.025 | 13.06 | 12.96 | 662115 |
| 1733874000 | 13 | -0.01 | -0.08 | 13.0171 | 13.04 | 12.97 | 480104 |
| 1733787600 | 13.01 | -0.01 | -0.08 | 13.0394 | 13.0394 | 12.98 | 383075 |
| 1733528400 | 13.02 | 0.1 | 0.77 | 13.02 | 13.03 | 12.9549 | 475889 |
| 1733442000 | 12.92 | -0.13 | -1.00 | 13.0532 | 13.0532 | 12.905 | 540367 |
| 1733355600 | 13.05 | 0.03 | 0.23 | 13.03 | 13.08 | 13 | 546492 |
| 1733269200 | 13.02 | -0.03 | -0.23 | 13.0799 | 13.09 | 12.97 | 571302 |
| 1733182800 | 13.05 | 0.02 | 0.15 | 13.066 | 13.085 | 13.01 | 531309 |
| 1732917840 | 13.03 | 0.08 | 0.62 | 13.04 | 13.08 | 13.01 | 264116 |
| 1732750800 | 12.95 | 0.2 | 1.57 | 12.8205 | 12.95 | 12.805 | 510369 |
| 1732664400 | 12.75 | 0.06 | 0.47 | 12.67 | 12.79 | 12.62 | 534694 |
| 1732578000 | 12.69 | -0.02 | -0.16 | 12.768 | 12.845 | 12.69 | 657618 |
| 1732318800 | 12.71 | 0.09 | 0.71 | 12.65 | 12.72 | 12.6201 | 346675 |
| 1732232400 | 12.62 | 0.04 | 0.32 | 12.5917 | 12.65 | 12.5917 | 248047 |
| 1732146000 | 12.58 | 0 | 0.00 | 12.61 | 12.635 | 12.55 | 451121 |
| 1732059600 | 12.58 | 0.02 | 0.16 | 12.58 | 12.605 | 12.5497 | 383489 |
| 1731973200 | 12.56 | -0.03 | -0.24 | 12.6 | 12.6 | 12.55 | 415756 |
| 1731714000 | 12.59 | -0.08 | -0.63 | 12.57 | 12.62 | 12.53 | 440478 |
| 1731627600 | 12.67 | 0.03 | 0.24 | 12.65 | 12.715 | 12.63 | 484719 |
| 1731541200 | 12.64 | -0.01 | -0.08 | 12.69 | 12.7083 | 12.6 | 637692 |
| 1731454800 | 12.65 | -0.03 | -0.24 | 12.65 | 12.68 | 12.56 | 503210 |
| 1731368400 | 12.68 | 0.06 | 0.48 | 12.6689 | 12.6999 | 12.62 | 412984 |
| 1731109200 | 12.62 | 0.07 | 0.56 | 12.61 | 12.72 | 12.6 | 938936 |
| 1731022800 | 12.55 | 0.08 | 0.64 | 12.505 | 12.57 | 12.495 | 673590 |
| 1730936400 | 12.47 | -0.11 | -0.87 | 12.47 | 12.495 | 12.3802 | 775598 |
| 1730850000 | 12.58 | 0.13 | 1.04 | 12.475 | 12.58 | 12.46 | 329140 |
| 1730763600 | 12.45 | -0.05 | -0.40 | 12.55 | 12.61 | 12.45 | 1131717 |
| 1730500800 | 12.5 | -0.19 | -1.50 | 12.74 | 12.77 | 12.47 | 1848555 |
| 1730414400 | 12.69 | 0.12 | 0.95 | 12.565 | 12.71 | 12.54 | 539436 |
| 1730328000 | 12.57 | 0.07 | 0.56 | 12.54 | 12.57 | 12.47 | 307240 |
| 1730241600 | 12.5 | -0.04 | -0.32 | 12.46 | 12.51 | 12.41 | 607942 |
| 1730155200 | 12.54 | -0.02 | -0.16 | 12.6 | 12.65 | 12.53 | 634916 |
| 1729896000 | 12.56 | 0.02 | 0.16 | 12.54 | 12.65 | 12.54 | 601553 |
| 1729809600 | 12.54 | -0.07 | -0.56 | 12.58 | 12.6 | 12.5 | 675967 |
| 1729723200 | 12.61 | -0.18 | -1.41 | 12.76 | 12.765 | 12.58 | 730432 |
| 1729636800 | 12.79 | 0 | 0.00 | 12.82 | 12.8393 | 12.76 | 449326 |
| 1729550400 | 12.79 | -0.13 | -1.01 | 12.9 | 12.905 | 12.77 | 449594 |
| 1729291200 | 12.92 | 0.03 | 0.23 | 12.91 | 12.9385 | 12.89 | 421238 |
| 1729204800 | 12.89 | 0 | 0.00 | 12.88 | 12.9099 | 12.86 | 630068 |
| 1729118400 | 12.89 | 0.04 | 0.31 | 12.88 | 12.89 | 12.83 | 563932 |
| 1729032000 | 12.85 | -0.04 | -0.31 | 12.84 | 12.8799 | 12.82 | 630461 |
| 1728945600 | 12.89 | -0.05 | -0.39 | 12.94 | 12.9553 | 12.88 | 437302 |
| 1728686400 | 12.94 | 0.06 | 0.47 | 12.89 | 12.97 | 12.8754 | 491180 |
| 1728600000 | 12.88 | 0.02 | 0.16 | 12.87 | 12.91 | 12.86 | 596156 |
| 1728513600 | 12.86 | -0.02 | -0.16 | 12.87 | 12.8994 | 12.83 | 804345 |
| 1728427200 | 12.88 | 0 | 0.00 | 12.8799 | 12.9 | 12.84 | 612946 |
| 1728340800 | 12.88 | -0.12 | -0.92 | 12.975 | 12.985 | 12.86 | 671491 |
| 1728081600 | 13 | -0.04 | -0.31 | 12.9753 | 13 | 12.93 | 602358 |
| 1727995200 | 13.04 | 0 | 0.00 | 13.025 | 13.08 | 12.98 | 658949 |
| 1727908800 | 13.04 | -0.06 | -0.46 | 13.05 | 13.06 | 13.01 | 584380 |
| 1727822400 | 13.1 | 0 | 0.00 | 13.2 | 13.24 | 13.06 | 962686 |
| 1727735520 | 13.1 | 0.09 | 0.69 | 13.065 | 13.13 | 13.04 | 692877 |
| 1727476800 | 13.01 | 0.08 | 0.62 | 12.97 | 13.02 | 12.951 | 435773 |
| 1727390400 | 12.93 | 0.02 | 0.15 | 12.91 | 12.97 | 12.91 | 432132 |
| 1727304000 | 12.91 | -0.08 | -0.62 | 13.02 | 13.02 | 12.91 | 449260 |
| 1727217600 | 12.99 | 0.01 | 0.08 | 12.99 | 13 | 12.95 | 637456 |
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 Bounce Token [OLD] (BOTUSD).](/common/images/company/COIN_BOTUSD.png){kind=small}
