We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 14.9 | -0.2 | -1.32 | 14.7 | 14.9 | 14.7 | 343 |
| 1721939220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1721852820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1721766420 | 15.1 | 0.5 | 3.42 | 15 | 15.1 | 15 | 451 |
| 1721679960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1721420760 | 14.6 | -0.3 | -2.01 | 14.7 | 14.7 | 14.4 | 258 |
| 1721334420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721248020 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 335 |
| 1721161560 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1721075160 | 14.8 | 0 | 0.00 | 15.2 | 15.2 | 14.8 | 20 |
| 1720816020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1720729620 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1720643220 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1720556820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1720470420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1720211220 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 1021 |
| 1720124820 | 14.9 | -0.2 | -1.32 | 14.9 | 14.9 | 14.9 | 20 |
| 1720038420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719952020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719865620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1719606420 | 15.1 | -0.1 | -0.66 | 15.1 | 15.1 | 15.1 | 230 |
| 1719520020 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1719433620 | 15.2 | -0.1 | -0.65 | 15.2 | 15.2 | 15.2 | 55 |
| 1719347160 | 15.3 | 0.2 | 1.32 | 15.3 | 15.3 | 15.3 | 10 |
| 1719260820 | 15.1 | 0.2 | 1.34 | 15.1 | 15.1 | 15.1 | 6 |
| 1719001620 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 180 |
| 1718915160 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718828760 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718742360 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 230 |
| 1718656020 | 14.8 | -0.1 | -0.67 | 14.4 | 14.8 | 14.4 | 97 |
| 1718396820 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 460 |
| 1718310420 | 15 | -0.5 | -3.23 | 14.9 | 15 | 14.9 | 12 |
| 1718224020 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.5 | 190 |
| 1718137620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1718051220 | 15.4 | 0.1 | 0.65 | 15.4 | 15.4 | 15.4 | 30 |
| 1717792020 | 15.3 | -0.6 | -3.77 | 15.6 | 15.6 | 15.3 | 53 |
| 1717705620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1717619220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1717532820 | 15.9 | 0.5 | 3.25 | 15.9 | 15.9 | 15.6 | 350 |
| 1717446420 | 15.4 | -0.2 | -1.28 | 15.7 | 15.7 | 15.4 | 2 |
| 1717187220 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717100820 | 15.6 | -0.1 | -0.64 | 15.6 | 15.6 | 15.6 | 80 |
| 1717014420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1716928020 | 15.7 | -0.2 | -1.26 | 15.6 | 15.7 | 15.5 | 231 |
| 1716841620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1716582420 | 15.9 | 0 | 0.00 | 15.8 | 15.9 | 15.8 | 528 |
| 1716496020 | 15.9 | -0.2 | -1.24 | 15.9 | 15.9 | 15.9 | 100 |
| 1716409620 | 16.1 | 0.3 | 1.90 | 16.1 | 16.1 | 16.1 | 353 |
| 1716323160 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1716236760 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 11 |
| 1715977620 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 25 |
| 1715891220 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 625 |
| 1715804820 | 15.9 | -0.4 | -2.45 | 16.3 | 16.3 | 15.9 | 945 |
| 1715718420 | 16.3 | 0.2 | 1.24 | 16.3 | 16.3 | 16.3 | 100 |
| 1715631960 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 60 |
| 1715372820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715286420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 4 |
| 1715200020 | 16 | -0.6 | -3.61 | 16.399999 | 16.399999 | 16 | 153 |
| 1715113620 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 1 |
| 1715027220 | 17 | 0.4 | 2.41 | 17 | 17 | 17 | 53 |
| 1714768020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1714681620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1714508820 | 16.6 | -0.4 | -2.35 | 16.8 | 16.8 | 16.6 | 313 |
| 1714422420 | 17 | 0 | 0.00 | 17.2 | 17.2 | 17 | 10 |
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 Crypviser CVCOIN [Ethereum] (CVNUSD).](/common/images/company/COIN_CVNUSD.png){kind=small}
