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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742852400 | 38.33 | 0.5 | 1.32 | 38.27 | 38.4 | 38.16 | 23695 |
| 1742593200 | 37.83 | -0.11 | -0.29 | 37.88 | 37.88 | 37.65 | 37392 |
| 1742506800 | 37.94 | -0.18 | -0.47 | 38.12 | 38.26 | 37.92 | 31485 |
| 1742420400 | 38.12 | 0.36 | 0.95 | 37.8 | 38.23 | 37.8 | 51139 |
| 1742334000 | 37.76 | -0.26 | -0.68 | 38.02 | 38.02 | 37.65 | 47114 |
| 1742247600 | 38.02 | 0.34 | 0.90 | 37.68 | 38.05 | 37.61 | 39958 |
| 1741988400 | 37.68 | 0.58 | 1.56 | 37.28 | 37.68 | 37.27 | 21118 |
| 1741902000 | 37.1 | -0.26 | -0.70 | 37.43 | 37.5 | 37.06 | 97367 |
| 1741815600 | 37.36 | -0.23 | -0.61 | 37.8 | 37.8 | 37.25 | 76591 |
| 1741729200 | 37.59 | -0.63 | -1.65 | 38.06 | 38.07 | 37.59 | 61347 |
| 1741642800 | 38.22 | -0.36 | -0.93 | 38.58 | 38.67 | 38 | 35174 |
| 1741387200 | 38.58 | 0.57 | 1.50 | 38.11 | 38.62 | 38.02 | 50929 |
| 1741300800 | 38.01 | -0.5 | -1.30 | 38.24 | 38.25 | 37.83 | 68565 |
| 1741214400 | 38.51 | 0 | 0.00 | 38.35 | 38.59 | 38.15 | 60629 |
| 1741128000 | 38.51 | -0.73 | -1.86 | 38.93 | 39.03 | 38.5 | 71970 |
| 1741041600 | 39.24 | -0.32 | -0.81 | 39.52 | 39.81 | 39.13 | 105750 |
| 1740782400 | 39.56 | 0.48 | 1.23 | 39.08 | 39.56 | 38.99 | 55496 |
| 1740696000 | 39.08 | -0.03 | -0.08 | 39.3 | 39.44 | 39.08 | 46212 |
| 1740609600 | 39.11 | -0.03 | -0.08 | 39.29 | 39.43 | 39.05 | 37008 |
| 1740523200 | 39.14 | 0.17 | 0.44 | 39.07 | 39.21 | 38.86 | 57904 |
| 1740436800 | 38.97 | 0.14 | 0.36 | 38.86 | 39.03 | 38.75 | 32478 |
| 1740177600 | 38.83 | -0.41 | -1.04 | 39.3 | 39.3 | 38.76 | 45636 |
| 1740091200 | 39.24 | -0.25 | -0.63 | 39.39 | 39.4 | 39.04 | 49291 |
| 1740004800 | 39.49 | 0.23 | 0.59 | 39.78 | 39.78 | 39.23 | 26180 |
| 1739918400 | 39.26 | 0.3 | 0.77 | 39 | 39.26 | 39 | 38661 |
| 1739572800 | 38.96 | -0.09 | -0.23 | 39.1 | 39.1 | 38.95 | 35710 |
| 1739486400 | 39.05 | 0.09 | 0.23 | 39.01 | 39.11 | 38.88 | 15360 |
| 1739400000 | 38.96 | -0.21 | -0.54 | 39.02 | 39.02 | 38.85 | 33116 |
| 1739313600 | 39.17 | -0.06 | -0.15 | 39.17 | 39.22 | 39.09 | 23564 |
| 1739227200 | 39.23 | 0.16 | 0.41 | 39.44 | 39.44 | 39.17 | 27693 |
| 1738968000 | 39.07 | -0.27 | -0.69 | 39.36 | 39.41 | 39.04 | 81456 |
| 1738881600 | 39.34 | -0.05 | -0.13 | 39.43 | 39.55 | 39.18 | 92364 |
| 1738795200 | 39.39 | 0.18 | 0.46 | 39.14 | 39.43 | 39.08 | 52420 |
| 1738708800 | 39.21 | -0.62 | -1.56 | 40.08 | 40.08 | 39.18 | 41029 |
| 1738622400 | 39.83 | -0.14 | -0.35 | 38.52 | 40.03 | 38.52 | 111511 |
| 1738363200 | 39.97 | -0.18 | -0.45 | 40.19 | 40.25 | 39.87 | 97232 |
| 1738276800 | 40.15 | 0.55 | 1.39 | 39.96 | 40.34 | 39.82 | 119516 |
| 1738190400 | 39.6 | -0.05 | -0.13 | 39.86 | 39.86 | 39.58 | 69587 |
| 1738104000 | 39.65 | -0.07 | -0.18 | 39.89 | 39.89 | 39.58 | 70224 |
| 1738017600 | 39.72 | 0.07 | 0.18 | 39.45 | 39.74 | 39.45 | 32476 |
| 1737758400 | 39.65 | -0.1 | -0.25 | 39.77 | 39.78 | 39.62 | 35707 |
| 1737672000 | 39.75 | 0.13 | 0.33 | 39.52 | 39.76 | 39.48 | 54241 |
| 1737585600 | 39.62 | -0.03 | -0.08 | 39.92 | 39.92 | 39.61 | 59894 |
| 1737499200 | 39.65 | 0.05 | 0.13 | 39.73 | 39.75 | 39.55 | 42166 |
| 1737412800 | 39.6 | 0.06 | 0.15 | 39.69 | 39.69 | 39.26 | 23589 |
| 1737153600 | 39.54 | 0.38 | 0.97 | 39.5 | 39.61 | 39.33 | 31733 |
| 1737067200 | 39.16 | 0.5 | 1.29 | 38.87 | 39.18 | 38.73 | 45110 |
| 1736980800 | 38.66 | 0.3 | 0.78 | 39.22 | 39.22 | 38.66 | 17362 |
| 1736894400 | 38.36 | 0.18 | 0.47 | 38.47 | 38.47 | 38.13 | 45466 |
| 1736808000 | 38.18 | 0.23 | 0.61 | 37.78 | 38.19 | 37.73 | 30868 |
| 1736548800 | 37.95 | -0.64 | -1.66 | 38.16 | 38.2 | 37.93 | 71340 |
| 1736462400 | 38.59 | 0.21 | 0.55 | 38.53 | 38.59 | 38.32 | 29385 |
| 1736376000 | 38.38 | 0.11 | 0.29 | 38.36 | 38.4 | 38.1 | 46295 |
| 1736289600 | 38.27 | -0.04 | -0.10 | 38.51 | 38.55 | 38.16 | 44697 |
| 1736203200 | 38.31 | -0.32 | -0.83 | 38.63 | 38.8 | 38.29 | 53144 |
| 1735944000 | 38.63 | 0.45 | 1.18 | 38.38 | 38.73 | 38.23 | 53819 |
| 1735857600 | 38.18 | -0.05 | -0.13 | 38.55 | 38.66 | 38.05 | 71490 |
| 1735684800 | 38.23 | 0.1 | 0.26 | 38.41 | 38.42 | 38.14 | 28137 |
| 1735598400 | 38.13 | -0.68 | -1.75 | 38.27 | 38.31 | 38 | 41602 |
| 1735339200 | 38.81 | -0.08 | -0.21 | 38.89 | 39.02 | 38.69 | 23787 |
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 The Rare Antiquities Token [OLD] (RATOUSD).](/common/images/company/COIN_RATOUSD.png){kind=small}
