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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
| 1727728020 | 5.4349999 | 0.03 | 0.65 | 5.4349999 | 5.4349999 | 5.4349999 | 8 |
| 1727468760 | 5.4 | -0.06 | -1.15 | 5.4 | 5.4 | 5.4 | 6720 |
| 1727382360 | 5.463 | 0.07 | 1.26 | 5.43 | 5.463 | 5.429 | 526565 |
| 1727295960 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1727209560 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1727123160 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1726863960 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1726777560 | 5.3949999 | 0.07 | 1.31 | 5.4 | 5.4 | 5.3949999 | 10350 |
| 1726691160 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1726604760 | 5.325 | 0 | 0.04 | 5.325 | 5.325 | 5.325 | 20 |
| 1726518420 | 5.323 | -0.02 | -0.30 | 5.3259999 | 5.336 | 5.311 | 14014 |
| 1726259160 | 5.339 | 0 | 0.07 | 5.3259999 | 5.339 | 5.3259999 | 11000 |
| 1726172760 | 5.335 | 0.12 | 2.24 | 5.335 | 5.335 | 5.335 | 10000 |
| 1726086360 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1725999960 | 5.218 | 0.02 | 0.35 | 5.204 | 5.218 | 5.204 | 1000 |
| 1725913620 | 5.2 | 0 | 0.02 | 5.182 | 5.2 | 5.182 | 839 |
| 1725654360 | 5.199 | -0.05 | -0.99 | 5.199 | 5.199 | 5.199 | 1453 |
| 1725567960 | 5.251 | -0.13 | -2.47 | 5.232 | 5.251 | 5.232 | 19560 |
| 1725481560 | 5.384 | 0 | 0.00 | 5.384 | 5.384 | 5.384 | 0 |
| 1725395160 | 5.384 | 0 | 0.00 | 5.384 | 5.384 | 5.384 | 0 |
| 1725308760 | 5.384 | 0 | 0.00 | 5.384 | 5.384 | 5.384 | 0 |
| 1725049560 | 5.384 | 0.03 | 0.49 | 5.384 | 5.384 | 5.384 | 20 |
| 1724963220 | 5.3579999 | 0 | 0.00 | 5.3579999 | 5.3579999 | 5.3579999 | 0 |
| 1724876820 | 5.3579999 | 0 | 0.00 | 5.3579999 | 5.3579999 | 5.3579999 | 0 |
| 1724790420 | 5.3579999 | 0 | 0.00 | 5.3579999 | 5.3579999 | 5.3579999 | 0 |
| 1724704020 | 5.3579999 | -0.03 | -0.58 | 5.3579999 | 5.3579999 | 5.3579999 | 30 |
| 1724444820 | 5.389 | 0 | 0.00 | 5.389 | 5.389 | 5.389 | 0 |
| 1724358420 | 5.389 | 0.04 | 0.82 | 5.389 | 5.389 | 5.389 | 500 |
| 1724272020 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1724185620 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1724099220 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1723840020 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1723753620 | 5.345 | 0.11 | 2.00 | 5.351 | 5.351 | 5.345 | 10 |
| 1723667160 | 5.24 | 0.03 | 0.65 | 5.25 | 5.25 | 5.207 | 331 |
| 1723580760 | 5.206 | 0.01 | 0.12 | 5.206 | 5.206 | 5.206 | 5 |
| 1723494360 | 5.2 | 0.03 | 0.56 | 5.2 | 5.2 | 5.2 | 60 |
| 1723235160 | 5.171 | 0 | 0.00 | 5.171 | 5.171 | 5.171 | 0 |
| 1723148760 | 5.171 | 0 | 0.00 | 5.171 | 5.171 | 5.171 | 0 |
| 1723062360 | 5.171 | 0.06 | 1.23 | 5.115 | 5.171 | 5.115 | 22255 |
| 1722975960 | 5.1079999 | 0.15 | 2.98 | 5.101 | 5.1079999 | 5.0839999 | 1197 |
| 1722889620 | 4.96 | -0.31 | -5.94 | 4.96 | 4.96 | 4.96 | 20000 |
| 1722630360 | 5.2729999 | -0.14 | -2.53 | 5.32 | 5.32 | 5.2729999 | 17000 |
| 1722544020 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1722457620 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1722371220 | 5.41 | 0.03 | 0.58 | 5.41 | 5.41 | 5.41 | 184 |
| 1722284820 | 5.3789999 | 0 | 0.00 | 5.3789999 | 5.3789999 | 5.3789999 | 0 |
| 1722025620 | 5.3789999 | 0.02 | 0.35 | 5.3789999 | 5.3789999 | 5.3789999 | 700 |
| 1721939220 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1721852820 | 5.36 | -0.14 | -2.56 | 5.36 | 5.36 | 5.36 | 3 |
| 1721766360 | 5.501 | 0 | 0.00 | 5.501 | 5.501 | 5.501 | 0 |
| 1721679960 | 5.501 | 0.03 | 0.59 | 5.477 | 5.501 | 5.477 | 465 |
| 1721420760 | 5.469 | -0.07 | -1.21 | 5.514 | 5.519 | 5.469 | 3392 |
| 1721334420 | 5.5359999 | 0 | 0.00 | 5.5359999 | 5.5359999 | 5.5359999 | 0 |
| 1721248020 | 5.5359999 | -0.1 | -1.81 | 5.624 | 5.624 | 5.5359999 | 475 |
| 1721161560 | 5.638 | 0.06 | 1.17 | 5.638 | 5.638 | 5.638 | 5 |
| 1721075160 | 5.573 | 0.01 | 0.13 | 5.596 | 5.596 | 5.573 | 209 |
| 1720815960 | 5.566 | 0 | 0.00 | 5.566 | 5.566 | 5.566 | 0 |
| 1720729560 | 5.566 | 0.01 | 0.22 | 5.566 | 5.566 | 5.566 | 300 |
| 1720643220 | 5.554 | 0.01 | 0.23 | 5.554 | 5.554 | 5.554 | 5000 |
| 1720556820 | 5.541 | 0 | 0.00 | 5.541 | 5.541 | 5.541 | 0 |
| 1720470420 | 5.541 | 0 | 0.00 | 5.541 | 5.541 | 5.541 | 0 |
| 1720211220 | 5.541 | -0.02 | -0.31 | 5.541 | 5.541 | 5.541 | 21 |
| 1720124820 | 5.558 | 0 | 0.00 | 5.558 | 5.558 | 5.558 | 0 |
| 1720038420 | 5.558 | 0.05 | 0.83 | 5.558 | 5.558 | 5.558 | 110 |
| 1719952020 | 5.5119999 | -0.06 | -1.13 | 5.5119999 | 5.5119999 | 5.5119999 | 90 |
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 Shyft [ Wrapped ] (SHFTBTC).](/common/images/company/COIN_SHFTUSD.png){kind=small}
