We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -3.57142857143 | 0.14 | 0.14 | 0.12 | 9725 | 0.1318437 | CS |
| 4 | 0.105 | 350 | 0.03 | 0.2 | 0.02 | 10013 | 0.06583975 | CS |
| 12 | 0.115 | 575 | 0.02 | 0.2 | 0.02 | 31055 | 0.02912274 | CS |
| 26 | 0.115 | 575 | 0.02 | 0.2 | 0.015 | 45974 | 0.02813463 | CS |
| 52 | 0.09 | 200 | 0.045 | 0.2 | 0.015 | 40462 | 0.02907967 | CS |
| 156 | -0.07 | -34.1463414634 | 0.205 | 0.33 | 0.015 | 73045 | 0.13080234 | CS |
| 260 | 0.09 | 200 | 0.045 | 1.93 | 0.015 | 133948 | 0.46171948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 1041 |
| 1742506800 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1742420400 | 0.13 | -0.005 | -3.70 | 0.135 | 0.14 | 0.125 | 27578 |
| 1742334000 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 20000 |
| 1742247600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 6 |
| 1741988400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741902000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 7 |
| 1741815600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741729200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741642800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1741387200 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 3552 |
| 1741300800 | 0.14 | -0.03 | -17.65 | 0.15 | 0.15 | 0.14 | 19076 |
| 1741214400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1741128000 | 0.17 | -0.03 | -15.00 | 0.17 | 0.17 | 0.17 | 4000 |
| 1741041600 | 0.2 | 0.18 | 900.00 | 0.2 | 0.2 | 0.2 | 2 |
| 1740782400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 40000 |
| 1740696000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1740609600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1740523200 | 0.025 | -0.005 | -16.67 | 0.02 | 0.025 | 0.02 | 84000 |
| 1740436800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740177600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740091200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 44000 |
| 1740004800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 716 |
| 1739918400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 70 |
| 1739572800 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 56500 |
| 1739486400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1739400000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 91950 |
| 1739313600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 7000 |
| 1739227200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.03 | 0.02 | 22800 |
| 1738968000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 146000 |
| 1738881600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 36323 |
| 1738795200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2000 |
| 1738708800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 215000 |
| 1738622400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1 |
| 1738363200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 14370 |
| 1738276800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738190400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2500 |
| 1738104000 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 4583 |
| 1738017600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737758400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 26200 |
| 1737672000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 73500 |
| 1737585600 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 16000 |
| 1737499200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737412800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 26000 |
| 1737153600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 581000 |
| 1737067200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736980800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736894400 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 6013 |
| 1736808000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736462400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 8200 |
| 1736376000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 61000 |
| 1736289600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1736203200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2474 |
| 1735944000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2005 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 431 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1735598400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 152100 |
| 1735339200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 900 |
| 1735069200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 9000 |
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 BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
