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 | -0.83 | -3.25617889368 | 25.49 | 28.35 | 23.8 | 9217 | 25.94481674 | DE |
| 4 | -1.24 | -4.78764478764 | 25.9 | 29.05 | 23.7 | 5041 | 26.17233558 | DE |
| 12 | 13.925 | 129.715882627 | 10.735 | 41 | 7.746 | 9180 | 20.42469187 | DE |
| 26 | 5.63 | 29.5848660011 | 19.03 | 41 | 7.746 | 5974 | 18.34390969 | DE |
| 52 | 7.760001 | 45.9171683975 | 16.899999 | 41 | 7.746 | 3961 | 18.65034189 | DE |
| 156 | 4.45 | 22.018802573 | 20.21 | 41 | 7.746 | 3715 | 18.64272197 | DE |
| 260 | 4.45 | 22.018802573 | 20.21 | 41 | 7.746 | 3715 | 18.64272197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728073560 | 24.69 | 0.44 | 1.81 | 24.27 | 24.85 | 24.27 | 4188 |
| 1727987220 | 24.25 | -0.14 | -0.57 | 24.51 | 25.05 | 24.25 | 556 |
| 1727900820 | 24.39 | -0.9 | -3.56 | 25.33 | 25.33 | 24.2 | 372 |
| 1727814420 | 25.29 | -0.91 | -3.47 | 26.69 | 27.25 | 25.06 | 1243 |
| 1727728020 | 26.2 | 0.73 | 2.87 | 25.72 | 28.35 | 25.72 | 31760 |
| 1727468760 | 25.47 | -2.9 | -10.22 | 25.49 | 27.3 | 23.8 | 12152 |
| 1727382360 | 28.37 | 0.67 | 2.42 | 27.5 | 28.45 | 27.38 | 9634 |
| 1727295960 | 27.7 | 1.56 | 5.97 | 26.8 | 28.87 | 26.58 | 5986 |
| 1727209560 | 26.14 | 1.77 | 7.26 | 23.8 | 26.14 | 23.8 | 2533 |
| 1727123160 | 24.37 | -2.38 | -8.90 | 27.17 | 27.17 | 23.88 | 4966 |
| 1726864020 | 26.75 | -0.49 | -1.80 | 27.46 | 27.46 | 26.53 | 1095 |
| 1726777560 | 27.24 | -0.24 | -0.87 | 27.34 | 28.62 | 26.71 | 5726 |
| 1726691220 | 27.48 | -0.63 | -2.24 | 28.9 | 29.04 | 26.8 | 1155 |
| 1726604760 | 28.11 | 2.47 | 9.63 | 25.14 | 29.05 | 25.14 | 1507 |
| 1726518420 | 25.64 | 0.43 | 1.71 | 25.57 | 25.64 | 24.95 | 151 |
| 1726259160 | 25.21 | -0.57 | -2.21 | 25.45 | 27.04 | 25.21 | 7222 |
| 1726172760 | 25.78 | 1.4 | 5.74 | 24.58 | 25.9 | 24.58 | 8488 |
| 1726086360 | 24.38 | -0.02 | -0.08 | 24.06 | 24.95 | 24.06 | 208 |
| 1725999960 | 24.4 | 0.14 | 0.58 | 24.5 | 24.87 | 23.7 | 2973 |
| 1725913620 | 24.26 | 0.02 | 0.08 | 24.87 | 24.91 | 24.26 | 437 |
| 1725654360 | 24.24 | -2.82 | -10.42 | 25.9 | 26.27 | 24.23 | 2659 |
| 1725567960 | 27.06 | 0.58 | 2.19 | 26.4 | 27.86 | 26.4 | 5160 |
| 1725481560 | 26.48 | 1.13 | 4.46 | 25.1 | 26.68 | 24.63 | 8694 |
| 1725395160 | 25.35 | -0.06 | -0.24 | 25.79 | 25.86 | 25.07 | 263 |
| 1725308760 | 25.41 | -0.58 | -2.23 | 25.32 | 25.41 | 25.32 | 111 |
| 1725049560 | 25.99 | 0.42 | 1.64 | 25.7 | 26.67 | 25.7 | 2214 |
| 1724963160 | 25.57 | 1.28 | 5.27 | 24 | 26.05 | 23.5 | 6735 |
| 1724876760 | 24.29 | -1.41 | -5.49 | 25.91 | 26.38 | 24.02 | 6452 |
| 1724790420 | 25.7 | -1.08 | -4.03 | 26.31 | 26.31 | 25.29 | 5904 |
| 1724704020 | 26.78 | -0.24 | -0.89 | 28.17 | 28.21 | 26.78 | 5590 |
| 1724444820 | 27.02 | -0.18 | -0.66 | 27.5 | 28.07 | 26.54 | 3762 |
| 1724358420 | 27.2 | -1.06 | -3.75 | 28.04 | 28.61 | 27.2 | 656 |
| 1724271960 | 28.26 | 1.35 | 5.02 | 27.14 | 28.83 | 26.7 | 9532 |
| 1724185560 | 26.91 | -0.47 | -1.72 | 27.76 | 28.26 | 26.59 | 4764 |
| 1724099220 | 27.38 | 1.7 | 6.62 | 25.34 | 28.21 | 25.34 | 14108 |
| 1723840020 | 25.68 | -0.22 | -0.85 | 26.54 | 27.05 | 24.87 | 8334 |
| 1723753620 | 25.9 | 4.25 | 19.63 | 21.7 | 26.23 | 21.17 | 16929 |
| 1723667160 | 21.65 | 0.03 | 0.14 | 21.47 | 22.96 | 21.32 | 3507 |
| 1723580760 | 21.62 | 1.06 | 5.16 | 20.43 | 22.56 | 19.25 | 18275 |
| 1723494360 | 20.559999 | 0.59 | 2.95 | 20 | 21.44 | 19.39 | 9960 |
| 1723235220 | 19.97 | -4 | -16.69 | 24.1 | 24.99 | 19.875 | 5853 |
| 1723148820 | 23.97 | -3.46 | -12.61 | 27.64 | 29 | 21.7 | 11479 |
| 1723062360 | 27.43 | -0.18 | -0.65 | 27.21 | 28.19 | 23.82 | 11167 |
| 1722975960 | 27.61 | -3.84 | -12.21 | 34.61 | 41 | 24.8 | 24096 |
| 1722889620 | 31.45 | 4.91 | 18.50 | 24.67 | 38.29 | 22.5 | 28663 |
| 1722630360 | 26.54 | 5.01 | 23.27 | 21.18 | 26.85 | 18.79 | 9012 |
| 1722544020 | 21.53 | 0.7 | 3.36 | 20.8 | 22.68 | 19.815 | 12812 |
| 1722457560 | 20.829999 | 4.09 | 24.43 | 16.739999 | 21.5 | 16.18 | 8791 |
| 1722371220 | 16.739999 | 0.2 | 1.21 | 16.5 | 18.02 | 16.27 | 11810 |
| 1722284760 | 16.54 | 2.78 | 20.20 | 13.87 | 16.55 | 13.7 | 10501 |
| 1722025620 | 13.76 | 2.11 | 18.11 | 11.95 | 13.76 | 11.95 | 14223 |
| 1721939160 | 11.65 | 0.91 | 8.42 | 10.98 | 11.655 | 10.935 | 19042 |
| 1721852820 | 10.745 | -0.32 | -2.89 | 11.045 | 11.235 | 10.745 | 3134 |
| 1721766420 | 11.065 | -0.77 | -6.51 | 11.885 | 12.165 | 11.065 | 8725 |
| 1721679960 | 11.835 | 2.62 | 28.45 | 9.6039999 | 12.6 | 9.504 | 43925 |
| 1721420760 | 9.214 | 0.03 | 0.28 | 9.394 | 9.776 | 9.202 | 9944 |
| 1721334360 | 9.188 | 0.39 | 4.39 | 9 | 9.878 | 8.8059999 | 32042 |
| 1721248020 | 8.802 | -3.6 | -29.02 | 9.09 | 9.596 | 7.746 | 38666 |
| 1721161560 | 12.4 | 1.2 | 10.71 | 11.5 | 12.66 | 11.325 | 15573 |
| 1721075160 | 11.2 | 0.49 | 4.58 | 10.745 | 11.2 | 10.494999 | 1216 |
| 1720815960 | 10.71 | 0.29 | 2.73 | 10.735 | 10.785 | 10.615 | 750 |
| 1720729560 | 10.425 | 0.09 | 0.87 | 10.19 | 11.14 | 10.19 | 3091 |
| 1720643220 | 10.335 | -0.23 | -2.18 | 10.845 | 10.86 | 10.244999 | 2201 |
| 1720556760 | 10.565 | 1.47 | 16.18 | 9.204 | 11.405 | 9.19 | 31024 |
| 1720470360 | 9.094 | -0.37 | -3.87 | 9.244 | 9.616 | 8.8539999 | 7808 |
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 BT2 [CST] (BT2USD).](/common/images/company/COIN_BT2USD.png){kind=small}
