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 | -0.0058 | -12.1338912134 | 0.0478 | 0.05 | 0.0374 | 12800 | 0.04726563 | DE |
| 4 | -0.0086 | -16.9960474308 | 0.0506 | 0.0638 | 0.0374 | 19450 | 0.05255579 | DE |
| 12 | -0.0238 | -36.170212766 | 0.0658 | 0.0896 | 0.0374 | 23334 | 0.05514427 | DE |
| 26 | -0.0885 | -67.816091954 | 0.1305 | 0.1375 | 0.0374 | 21107 | 0.07440476 | DE |
| 52 | -0.105 | -71.4285714286 | 0.147 | 0.222 | 0.0374 | 21512 | 0.12048193 | DE |
| 156 | -0.159 | -79.1044776119 | 0.201 | 0.232 | 0.0374 | 20063 | 0.12542172 | DE |
| 260 | -0.159 | -79.1044776119 | 0.201 | 0.232 | 0.0374 | 20063 | 0.12542172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101160 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1731014760 | 0.0476 | 0.0102 | 27.27 | 0.0476 | 0.0476 | 0.0476 | 20000 |
| 1730928360 | 0.0374 | -0.0098 | -20.76 | 0.0374 | 0.0374 | 0.0374 | 1000 |
| 1730841960 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 20000 |
| 1730755560 | 0.0472 | -0.0006 | -1.26 | 0.05 | 0.05 | 0.0472 | 13000 |
| 1730496360 | 0.0478 | -0.0002 | -0.42 | 0.0478 | 0.0478 | 0.0478 | 10000 |
| 1730409960 | 0.048 | -0.0096 | -16.67 | 0.048 | 0.048 | 0.048 | 62500 |
| 1730319960 | 0.0576 | 0 | 0.00 | 0.0576 | 0.0576 | 0.0576 | 0 |
| 1730233560 | 0.0576 | 0 | 0.00 | 0.0576 | 0.0576 | 0.0576 | 0 |
| 1730147160 | 0.0576 | 0 | 0.00 | 0.0576 | 0.0576 | 0.0576 | 0 |
| 1729887960 | 0.0576 | 0 | 0.00 | 0.0576 | 0.0576 | 0.0576 | 0 |
| 1729801560 | 0.0576 | -0.0002 | -0.35 | 0.0614 | 0.0614 | 0.0576 | 7000 |
| 1729715160 | 0.0578 | -0.0032 | -5.25 | 0.0578 | 0.0578 | 0.0578 | 12000 |
| 1729628760 | 0.061 | 0 | 0.00 | 0.0506 | 0.061 | 0.0506 | 29500 |
| 1729542360 | 0.061 | 0.0084 | 15.97 | 0.061 | 0.061 | 0.061 | 5000 |
| 1729283160 | 0.0526 | -0.0034 | -6.07 | 0.0484 | 0.0526 | 0.0484 | 1183 |
| 1729196760 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1729110360 | 0.056 | -0.0046 | -7.59 | 0.056 | 0.056 | 0.056 | 1000 |
| 1729023960 | 0.0606 | 0.0114 | 23.17 | 0.0566 | 0.0606 | 0.0484 | 11650 |
| 1728937620 | 0.0492 | -0.0114 | -18.81 | 0.0638 | 0.0638 | 0.0492 | 57117 |
| 1728678360 | 0.0606 | 0.0064 | 11.81 | 0.0506 | 0.0606 | 0.0506 | 40800 |
| 1728591960 | 0.0542 | 0.0012 | 2.26 | 0.0624 | 0.0624 | 0.054 | 105000 |
| 1728505560 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1728419160 | 0.053 | -0.0002 | -0.38 | 0.055 | 0.056 | 0.053 | 90568 |
| 1728332760 | 0.0532 | -0.003 | -5.34 | 0.0509999 | 0.0562 | 0.0509999 | 68647 |
| 1728073560 | 0.0562 | -0.0062 | -9.94 | 0.0562 | 0.0562 | 0.0562 | 54000 |
| 1727987220 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1727900820 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1727814420 | 0.0624 | -0.0016 | -2.50 | 0.0624 | 0.0624 | 0.0624 | 18595 |
| 1727727960 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1727468760 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1727382360 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1727295960 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1727209560 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1727123160 | 0.064 | 0.014 | 28.00 | 0.0596 | 0.064 | 0.0504 | 54222 |
| 1726864020 | 0.05 | -0.012 | -19.35 | 0.0594 | 0.0594 | 0.05 | 10500 |
| 1726777620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1726691220 | 0.062 | 0 | 0.00 | 0.0634 | 0.0634 | 0.062 | 3100 |
| 1726604760 | 0.062 | -0.0054 | -8.01 | 0.062 | 0.062 | 0.062 | 1000 |
| 1726518360 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1726259160 | 0.0674 | -0.0024 | -3.44 | 0.0674 | 0.0674 | 0.0674 | 2666 |
| 1726172760 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1726086360 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1725999960 | 0.0698 | 0.0006 | 0.87 | 0.0896 | 0.0896 | 0.0698 | 30500 |
| 1725913620 | 0.0692 | 0.01 | 16.89 | 0.0692 | 0.0692 | 0.0692 | 12000 |
| 1725654360 | 0.0592 | 0 | 0.00 | 0.0592 | 0.0592 | 0.0592 | 0 |
| 1725567960 | 0.0592 | 0.0098 | 19.84 | 0.0484 | 0.0592 | 0.0484 | 6585 |
| 1725481560 | 0.0494 | 0 | 0.00 | 0.0494 | 0.0494 | 0.0494 | 0 |
| 1725395160 | 0.0494 | -0.005 | -9.19 | 0.0494 | 0.0494 | 0.0494 | 10000 |
| 1725308760 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1725049560 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1724963160 | 0.0544 | 0.005 | 10.12 | 0.0546 | 0.0546 | 0.0544 | 90200 |
| 1724876760 | 0.0494 | 0.001 | 2.07 | 0.0494 | 0.0494 | 0.0494 | 1250 |
| 1724790420 | 0.0484 | -0.009 | -15.68 | 0.0484 | 0.0484 | 0.0484 | 1 |
| 1724704020 | 0.0574 | 0.009 | 18.60 | 0.0574 | 0.0574 | 0.0574 | 20000 |
| 1724444820 | 0.0484 | -0.0048 | -9.02 | 0.0656 | 0.0656 | 0.0484 | 293 |
| 1724358420 | 0.0532 | -0.002 | -3.62 | 0.0532 | 0.0532 | 0.0532 | 6000 |
| 1724271960 | 0.0552 | 0.0068 | 14.05 | 0.0484 | 0.0552 | 0.0484 | 2500 |
| 1724185560 | 0.0484 | -0.0078 | -13.88 | 0.0656 | 0.0656 | 0.0484 | 6000 |
| 1724099220 | 0.0562 | 0.003 | 5.64 | 0.0658 | 0.0658 | 0.0482 | 1300 |
| 1723840020 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1723753620 | 0.0532 | 0.0026 | 5.14 | 0.0532 | 0.0532 | 0.0532 | 500 |
| 1723667160 | 0.0506 | -0.0034 | -6.30 | 0.0496 | 0.0506 | 0.0402 | 23500 |
| 1723580760 | 0.054 | -0.0154 | -22.19 | 0.054 | 0.054 | 0.054 | 2000 |
| 1723494360 | 0.0694 | 0.0188 | 37.15 | 0.0694 | 0.0694 | 0.0694 | 3050 |
| 1723235220 | 0.0506 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0506 | 0 |
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 DFI.money [YFII.finance] (YFIIBTC).](/common/images/company/COIN_YFIIUSD.png){kind=small}
