We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 182 | 1.7 | 0.94 | 179 | 182.1 | 179 | 186 |
| 1721939160 | 180.3 | 3.1 | 1.75 | 174.7 | 180.3 | 174.7 | 219 |
| 1721852820 | 177.2 | -3 | -1.66 | 184 | 184 | 177 | 35 |
| 1721766420 | 180.2 | 7.5 | 4.34 | 175.5 | 180.2 | 175.5 | 160 |
| 1721679960 | 172.7 | 1.8 | 1.05 | 169.8 | 172.7 | 169.8 | 33 |
| 1721420760 | 170.9 | -2.1 | -1.21 | 170.6 | 172.5 | 170.5 | 177 |
| 1721334360 | 173 | -3 | -1.70 | 174.7 | 176 | 173 | 60 |
| 1721248020 | 176 | -2.8 | -1.57 | 177.1 | 178.7 | 176 | 42 |
| 1721161560 | 178.8 | 8.8 | 5.18 | 170.69999 | 179.7 | 170.6 | 274 |
| 1721075160 | 170 | 7.1 | 4.36 | 164.9 | 170 | 163.5 | 212 |
| 1720815960 | 162.9 | 1.2 | 0.74 | 162.9 | 162.9 | 162.9 | 100 |
| 1720729560 | 161.69999 | 3 | 1.89 | 159.69999 | 163 | 159.69999 | 142 |
| 1720643220 | 158.69999 | 0.8 | 0.51 | 158.6 | 158.69999 | 158.1 | 39 |
| 1720556760 | 157.9 | 1 | 0.64 | 156.69999 | 157.9 | 156.69999 | 105 |
| 1720470360 | 156.9 | -1.7 | -1.07 | 156.9 | 156.9 | 156.9 | 3 |
| 1720211220 | 158.6 | 0 | 0.00 | 158.6 | 158.6 | 158.6 | 0 |
| 1720124820 | 158.6 | 1.3 | 0.83 | 158 | 158.6 | 158 | 6 |
| 1720038420 | 157.3 | 6.3 | 4.17 | 157.8 | 157.8 | 157 | 100 |
| 1719952020 | 151 | -5.5 | -3.51 | 151.19999 | 152.4 | 151 | 26 |
| 1719865620 | 156.5 | -0.5 | -0.32 | 156.6 | 157.9 | 156.5 | 413 |
| 1719606420 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1719520020 | 157 | 2 | 1.29 | 157 | 157 | 157 | 15 |
| 1719433620 | 155 | 2.4 | 1.57 | 155 | 155 | 155 | 8 |
| 1719347160 | 152.6 | -4.4 | -2.80 | 153.1 | 153.1 | 152.6 | 2 |
| 1719260820 | 157 | 1.7 | 1.09 | 157.69999 | 157.69999 | 157 | 33 |
| 1719001620 | 155.3 | 2.4 | 1.57 | 155.3 | 155.3 | 155.3 | 7 |
| 1718915160 | 152.9 | -1.2 | -0.78 | 153.3 | 153.5 | 152.9 | 90 |
| 1718828820 | 154.1 | -0.2 | -0.13 | 154.1 | 154.1 | 152.69999 | 25 |
| 1718742360 | 154.3 | 5.2 | 3.49 | 150.1 | 154.3 | 149.69999 | 51 |
| 1718656020 | 149.1 | -0.7 | -0.47 | 148.4 | 149.9 | 148.4 | 53 |
| 1718396820 | 149.8 | -2.3 | -1.51 | 153.69999 | 155.69999 | 148.5 | 378 |
| 1718310420 | 152.1 | 0.3 | 0.20 | 154.5 | 154.6 | 152.1 | 116 |
| 1718224020 | 151.8 | -0.5 | -0.33 | 152.19999 | 152.19999 | 151.8 | 60 |
| 1718137620 | 152.3 | -1.2 | -0.78 | 154 | 154 | 152.3 | 71 |
| 1718051220 | 153.5 | 2.3 | 1.52 | 152.1 | 153.5 | 151.4 | 168 |
| 1717792020 | 151.19999 | -1.3 | -0.85 | 151.19999 | 151.19999 | 151.19999 | 50 |
| 1717705620 | 152.5 | -1.8 | -1.17 | 155 | 155 | 152.5 | 104 |
| 1717619220 | 154.3 | 3.8 | 2.52 | 152.1 | 154.4 | 152.1 | 208 |
| 1717532820 | 150.5 | -3.2 | -2.08 | 153.5 | 154.9 | 149.4 | 95 |
| 1717446420 | 153.69999 | -1.3 | -0.84 | 157.3 | 157.3 | 153.69999 | 156 |
| 1717187220 | 155 | -2.1 | -1.34 | 155 | 155 | 155 | 30 |
| 1717100820 | 157.1 | 2.5 | 1.62 | 154.6 | 157.1 | 154.6 | 35 |
| 1717014420 | 154.6 | -3.5 | -2.21 | 157.19999 | 157.19999 | 154.6 | 90 |
| 1716928020 | 158.1 | -3.3 | -2.04 | 161.19999 | 161.4 | 157.3 | 635 |
| 1716841560 | 161.4 | 1.1 | 0.69 | 159.4 | 161.4 | 159.4 | 69 |
| 1716582420 | 160.3 | -1.7 | -1.05 | 159.1 | 160.3 | 159 | 15 |
| 1716496020 | 162 | 0 | 0.00 | 163 | 166 | 162 | 255 |
| 1716409620 | 162 | -3.3 | -2.00 | 165.19999 | 165.19999 | 162 | 52 |
| 1716323160 | 165.3 | 5.9 | 3.70 | 159.1 | 165.3 | 159.1 | 92 |
| 1716236820 | 159.4 | 0 | 0.00 | 159.4 | 159.4 | 159.4 | 0 |
| 1715977620 | 159.4 | 2.5 | 1.59 | 159.4 | 159.4 | 159.4 | 20 |
| 1715891220 | 156.9 | 2.4 | 1.55 | 157.19999 | 157.19999 | 156.5 | 22 |
| 1715804820 | 154.5 | -3.5 | -2.22 | 155.9 | 155.9 | 154.5 | 10 |
| 1715718420 | 158 | -0.4 | -0.25 | 156.4 | 158 | 156.4 | 22 |
| 1715631960 | 158.4 | -4.2 | -2.58 | 163.9 | 163.9 | 158 | 65 |
| 1715372820 | 162.6 | 3.1 | 1.94 | 161.5 | 163 | 161.5 | 20 |
| 1715286420 | 159.5 | 0.7 | 0.44 | 158.6 | 160.1 | 158.6 | 32 |
| 1715200020 | 158.8 | 0.4 | 0.25 | 158.8 | 158.8 | 157.5 | 70 |
| 1715113620 | 158.4 | 4.5 | 2.92 | 155.9 | 158.4 | 154.6 | 171 |
| 1715027220 | 153.9 | 1.9 | 1.25 | 154.1 | 154.1 | 153.69999 | 78 |
| 1714768020 | 152 | -0.2 | -0.13 | 152.8 | 152.8 | 150.3 | 108 |
| 1714681560 | 152.19999 | 3.2 | 2.15 | 150.19999 | 152.19999 | 150.19999 | 62 |
| 1714508820 | 149 | -3.2 | -2.10 | 151.8 | 153.19999 | 149 | 430 |
| 1714422420 | 152.19999 | -4.6 | -2.93 | 159.3 | 161.5 | 150.69999 | 669 |
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 RAMP DEFI [OLD] (RAMPETH).](/common/images/company/COIN_RAMPUSD.png){kind=small}
