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 | -0.000999999999999 | -0.0153421294876 | 6.518 | 6.763 | 6.401 | 2173 | 6.57379026 | DE |
| 4 | -0.22 | -3.26554846371 | 6.737 | 6.786 | 6.279 | 2161 | 6.49994865 | DE |
| 12 | 0.292 | 4.69076305221 | 6.225 | 6.786 | 6.075 | 1787 | 6.40202736 | DE |
| 26 | -0.399 | -5.76923076923 | 6.916 | 7.33 | 5.91 | 1586 | 6.50903844 | DE |
| 52 | 0.477 | 7.89735099338 | 6.04 | 7.33 | 5.91 | 1219 | 6.52761862 | DE |
| 156 | 0.362 | 5.88139723802 | 6.155 | 7.33 | 5.599 | 1145 | 6.4465603 | DE |
| 260 | 0.362 | 5.88139723802 | 6.155 | 7.33 | 5.599 | 1145 | 6.4465603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 6.571 | 0.03 | 0.46 | 6.5199999 | 6.622 | 6.401 | 6729 |
| 1734384420 | 6.541 | -0.04 | -0.67 | 6.654 | 6.762 | 6.527 | 2207 |
| 1734125220 | 6.585 | -0.08 | -1.19 | 6.7 | 6.7 | 6.585 | 1047 |
| 1734038820 | 6.664 | 0.12 | 1.90 | 6.609 | 6.763 | 6.609 | 881 |
| 1733952420 | 6.54 | -0.11 | -1.68 | 6.518 | 6.54 | 6.518 | 2 |
| 1733866020 | 6.652 | 0.05 | 0.73 | 6.501 | 6.657 | 6.501 | 547 |
| 1733779620 | 6.604 | 0.11 | 1.73 | 6.558 | 6.604 | 6.429 | 2446 |
| 1733520420 | 6.492 | 0.12 | 1.90 | 6.44 | 6.492 | 6.44 | 450 |
| 1733434020 | 6.371 | -0.11 | -1.76 | 6.371 | 6.371 | 6.371 | 200 |
| 1733347620 | 6.485 | 0.05 | 0.75 | 6.485 | 6.485 | 6.485 | 95 |
| 1733261220 | 6.437 | 0.14 | 2.21 | 6.457 | 6.483 | 6.357 | 6872 |
| 1733174820 | 6.298 | -0.18 | -2.78 | 6.5119999 | 6.572 | 6.298 | 6717 |
| 1732915620 | 6.478 | 0.2 | 3.17 | 6.4189999 | 6.478 | 6.2939999 | 2280 |
| 1732829220 | 6.279 | -0.17 | -2.65 | 6.348 | 6.348 | 6.279 | 1605 |
| 1732742820 | 6.45 | -0.2 | -2.99 | 6.501 | 6.533 | 6.41 | 1637 |
| 1732656420 | 6.649 | -0.04 | -0.61 | 6.561 | 6.664 | 6.561 | 5402 |
| 1732570020 | 6.69 | -0.02 | -0.34 | 6.764 | 6.786 | 6.64 | 821 |
| 1732310820 | 6.713 | 0.05 | 0.77 | 6.717 | 6.717 | 6.713 | 487 |
| 1732224420 | 6.662 | 0 | 0.00 | 6.662 | 6.662 | 6.662 | 0 |
| 1732138020 | 6.662 | -0.01 | -0.18 | 6.737 | 6.737 | 6.662 | 625 |
| 1732051620 | 6.674 | 0.14 | 2.21 | 6.686 | 6.686 | 6.674 | 474 |
| 1731965220 | 6.53 | -0.05 | -0.81 | 6.48 | 6.538 | 6.48 | 2001 |
| 1731705960 | 6.583 | -0.1 | -1.54 | 6.554 | 6.6289999 | 6.554 | 886 |
| 1731619560 | 6.686 | 0.17 | 2.55 | 6.714 | 6.714 | 6.686 | 686 |
| 1731533160 | 6.5199999 | -0.12 | -1.75 | 6.5199999 | 6.5199999 | 6.5199999 | 6 |
| 1731446820 | 6.636 | -0.02 | -0.36 | 6.5439999 | 6.636 | 6.5439999 | 384 |
| 1731360420 | 6.66 | 0.13 | 2.02 | 6.509 | 6.66 | 6.497 | 1327 |
| 1731101220 | 6.5279999 | 0.04 | 0.60 | 6.517 | 6.5279999 | 6.517 | 35 |
| 1731014760 | 6.489 | 0.06 | 0.93 | 6.57 | 6.57 | 6.446 | 4202 |
| 1730928360 | 6.429 | 0.22 | 3.46 | 6.429 | 6.429 | 6.429 | 235 |
| 1730841960 | 6.214 | 0.04 | 0.58 | 6.166 | 6.228 | 6.13 | 1620 |
| 1730755560 | 6.178 | -0.2 | -3.18 | 6.229 | 6.243 | 6.089 | 951 |
| 1730496360 | 6.381 | -0.03 | -0.39 | 6.45 | 6.45 | 6.336 | 144 |
| 1730409960 | 6.406 | 0.1 | 1.65 | 6.399 | 6.406 | 6.399 | 1003 |
| 1730323560 | 6.3019999 | -0.12 | -1.90 | 6.48 | 6.527 | 6.3019999 | 1704 |
| 1730237160 | 6.424 | -0.13 | -1.95 | 6.569 | 6.569 | 6.424 | 459 |
| 1730150760 | 6.5519999 | 0.1 | 1.55 | 6.466 | 6.5519999 | 6.434 | 1721 |
| 1729888020 | 6.452 | -0.05 | -0.77 | 6.5 | 6.57 | 6.452 | 1600 |
| 1729801560 | 6.502 | 0.07 | 1.10 | 6.406 | 6.502 | 6.406 | 851 |
| 1729715160 | 6.431 | -0.09 | -1.35 | 6.535 | 6.535 | 6.404 | 70 |
| 1729628760 | 6.519 | 0.11 | 1.64 | 6.519 | 6.519 | 6.519 | 150 |
| 1729542360 | 6.414 | -0.07 | -1.09 | 6.414 | 6.414 | 6.414 | 350 |
| 1729283160 | 6.485 | 0.09 | 1.39 | 6.485 | 6.485 | 6.485 | 200 |
| 1729196760 | 6.396 | -0.09 | -1.45 | 6.53 | 6.53 | 6.396 | 640 |
| 1729110360 | 6.49 | 0.04 | 0.62 | 6.49 | 6.49 | 6.389 | 2600 |
| 1729023960 | 6.45 | -0.02 | -0.36 | 6.397 | 6.5279999 | 6.391 | 4094 |
| 1728937620 | 6.473 | 0.05 | 0.84 | 6.478 | 6.478 | 6.449 | 1327 |
| 1728678360 | 6.4189999 | 0 | 0.03 | 6.439 | 6.439 | 6.4189999 | 650 |
| 1728591960 | 6.417 | 0.11 | 1.73 | 6.417 | 6.417 | 6.417 | 100 |
| 1728505560 | 6.308 | 0.01 | 0.13 | 6.308 | 6.308 | 6.308 | 1000 |
| 1728419160 | 6.3 | -0.09 | -1.41 | 6.2859999 | 6.423 | 6.2859999 | 1378 |
| 1728332760 | 6.39 | -0.02 | -0.31 | 6.464 | 6.577 | 6.39 | 1516 |
| 1728073560 | 6.41 | 0.02 | 0.36 | 6.401 | 6.41 | 6.312 | 770 |
| 1727987220 | 6.3869999 | 0.09 | 1.49 | 6.301 | 6.3949999 | 6.301 | 816 |
| 1727900820 | 6.293 | 0.03 | 0.43 | 6.127 | 6.293 | 6.127 | 252 |
| 1727814420 | 6.266 | -0.04 | -0.70 | 6.338 | 6.382 | 6.25 | 6173 |
| 1727728020 | 6.3099999 | 0.07 | 1.15 | 6.3099999 | 6.3099999 | 6.3099999 | 8 |
| 1727468760 | 6.238 | 0.05 | 0.82 | 6.186 | 6.2619999 | 6.186 | 1287 |
| 1727382360 | 6.187 | 0.04 | 0.60 | 6.189 | 6.189 | 6.075 | 18425 |
| 1727295960 | 6.15 | -0.1 | -1.62 | 6.225 | 6.225 | 6.15 | 2315 |
| 1727209560 | 6.251 | 0 | 0.00 | 6.29 | 6.308 | 6.25 | 2443 |
| 1727123160 | 6.251 | -0.03 | -0.46 | 6.296 | 6.355 | 6.251 | 395 |
| 1726864020 | 6.28 | -0.01 | -0.19 | 6.28 | 6.28 | 6.28 | 635 |
| 1726777560 | 6.292 | 0.05 | 0.88 | 6.397 | 6.397 | 6.292 | 365 |
| 1726691220 | 6.237 | -0.06 | -0.97 | 6.328 | 6.328 | 6.237 | 450 |
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 Zenswap Network Token [OLD] (ZNTOBTC).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
