We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -11.1111111111 | 0.36 | 0.405 | 0.31 | 549689 | 0.35585044 | CS |
| 4 | -0.055 | -14.6666666667 | 0.375 | 0.45 | 0.31 | 716350 | 0.39133782 | CS |
| 12 | -0.05 | -13.5135135135 | 0.37 | 0.45 | 0.245 | 454567 | 0.36748104 | CS |
| 26 | -0.07 | -17.9487179487 | 0.39 | 0.48 | 0.245 | 456281 | 0.3818437 | CS |
| 52 | 0.145 | 82.8571428571 | 0.175 | 0.48 | 0.17 | 392400 | 0.33508129 | CS |
| 156 | 0.02 | 6.66666666667 | 0.3 | 0.57 | 0.155 | 373256 | 0.35937182 | CS |
| 260 | 0.175 | 120.689655172 | 0.145 | 0.58 | 0.065 | 337426 | 0.34651994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731451200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.33 | 0.31 | 604944 |
| 1731364800 | 0.33 | -0.035 | -9.59 | 0.355 | 0.355 | 0.31 | 683779 |
| 1731105600 | 0.365 | -0.015 | -3.95 | 0.38 | 0.385 | 0.355 | 393180 |
| 1731019200 | 0.38 | 0.02 | 5.56 | 0.365 | 0.405 | 0.365 | 357132 |
| 1730932800 | 0.36 | 0 | 0.00 | 0.33 | 0.395 | 0.33 | 1064399 |
| 1730846400 | 0.36 | 0.01 | 2.86 | 0.36 | 0.375 | 0.36 | 249953 |
| 1730760000 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 515970 |
| 1730497200 | 0.375 | 0.005 | 1.35 | 0.385 | 0.39 | 0.365 | 516204 |
| 1730410800 | 0.37 | -0.04 | -9.76 | 0.4 | 0.4 | 0.36 | 1158318 |
| 1730324400 | 0.4099999 | -0.04 | -8.89 | 0.435 | 0.435 | 0.405 | 678674 |
| 1730238000 | 0.45 | 0.025 | 5.88 | 0.43 | 0.45 | 0.425 | 629802 |
| 1730151600 | 0.425 | -0.015 | -3.41 | 0.43 | 0.43 | 0.415 | 528603 |
| 1729892400 | 0.44 | 0.01 | 2.33 | 0.42 | 0.445 | 0.4099999 | 233913 |
| 1729806000 | 0.43 | 0.025 | 6.17 | 0.425 | 0.43 | 0.415 | 374641 |
| 1729719600 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.415 | 0.4 | 482692 |
| 1729633200 | 0.415 | 0.02 | 5.06 | 0.425 | 0.435 | 0.415 | 557385 |
| 1729546800 | 0.395 | -0.015 | -3.66 | 0.43 | 0.45 | 0.395 | 1924311 |
| 1729287600 | 0.4099999 | 0.0449999 | 12.33 | 0.375 | 0.415 | 0.375 | 2709794 |
| 1729201200 | 0.365 | -0.005 | -1.35 | 0.385 | 0.385 | 0.365 | 206548 |
| 1729114800 | 0.37 | -0.015 | -3.90 | 0.38 | 0.395 | 0.37 | 432725 |
| 1729028400 | 0.385 | 0.005 | 1.32 | 0.375 | 0.39 | 0.365 | 628985 |
| 1728682800 | 0.38 | 0.005 | 1.33 | 0.385 | 0.4 | 0.38 | 599490 |
| 1728596400 | 0.375 | 0.01 | 2.74 | 0.375 | 0.38 | 0.355 | 371768 |
| 1728510000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1728423600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.34 | 233015 |
| 1728337200 | 0.37 | 0 | 0.00 | 0.365 | 0.375 | 0.36 | 209670 |
| 1728078000 | 0.37 | 0.015 | 4.23 | 0.35 | 0.38 | 0.3449999 | 299612 |
| 1727991600 | 0.355 | 0.02 | 5.97 | 0.33 | 0.355 | 0.33 | 93033 |
| 1727905200 | 0.335 | -0.005 | -1.47 | 0.35 | 0.355 | 0.325 | 194024 |
| 1727818800 | 0.34 | -0.015 | -4.23 | 0.34 | 0.355 | 0.335 | 175554 |
| 1727732400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1727473200 | 0.355 | -0.015 | -4.05 | 0.36 | 0.37 | 0.3449999 | 293019 |
| 1727386800 | 0.37 | -0.005 | -1.33 | 0.39 | 0.39 | 0.37 | 938257 |
| 1727300400 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.3449999 | 435417 |
| 1727214000 | 0.365 | 0.04 | 12.31 | 0.33 | 0.395 | 0.33 | 849094 |
| 1727127600 | 0.325 | -0.02 | -5.80 | 0.335 | 0.3449999 | 0.325 | 153949 |
| 1726868400 | 0.3449999 | 0.0199999 | 6.15 | 0.335 | 0.3449999 | 0.33 | 216489 |
| 1726782000 | 0.325 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 315303 |
| 1726695600 | 0.325 | 0.01 | 3.17 | 0.315 | 0.335 | 0.275 | 430063 |
| 1726609200 | 0.315 | -0.02 | -5.97 | 0.325 | 0.33 | 0.31 | 146922 |
| 1726522800 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.32 | 335670 |
| 1726263600 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.3449999 | 0.33 | 261550 |
| 1726177200 | 0.325 | 0.045 | 16.07 | 0.28 | 0.33 | 0.28 | 442626 |
| 1726090800 | 0.28 | 0.015 | 5.66 | 0.28 | 0.29 | 0.27 | 114564 |
| 1726004400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1725918000 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.245 | 276570 |
| 1725658800 | 0.265 | -0.015 | -5.36 | 0.2849999 | 0.2849999 | 0.26 | 319534 |
| 1725572400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.29 | 0.275 | 398200 |
| 1725486000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.27 | 407289 |
| 1725399600 | 0.27 | -0.035 | -11.48 | 0.3 | 0.31 | 0.27 | 809436 |
| 1725054000 | 0.305 | -0.01 | -3.17 | 0.31 | 0.315 | 0.305 | 162171 |
| 1724967600 | 0.315 | -0.005 | -1.56 | 0.325 | 0.33 | 0.29 | 122600 |
| 1724881200 | 0.32 | -0.01 | -3.03 | 0.315 | 0.335 | 0.315 | 130150 |
| 1724794800 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.33 | 50500 |
| 1724708400 | 0.35 | 0 | 0.00 | 0.36 | 0.37 | 0.34 | 145333 |
| 1724449200 | 0.35 | -0.02 | -5.41 | 0.35 | 0.38 | 0.3449999 | 177290 |
| 1724362800 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.3449999 | 248453 |
| 1724276400 | 0.365 | 0.01 | 2.82 | 0.36 | 0.375 | 0.355 | 211455 |
| 1724190000 | 0.355 | -0.005 | -1.39 | 0.37 | 0.37 | 0.355 | 106097 |
| 1724103600 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.3449999 | 123343 |
| 1723844400 | 0.36 | 0.07 | 24.14 | 0.29 | 0.365 | 0.29 | 1752857 |
| 1723758000 | 0.29 | 0.01 | 3.57 | 0.28 | 0.305 | 0.27 | 525596 |
| 1723671600 | 0.28 | -0.005 | -1.75 | 0.275 | 0.2849999 | 0.265 | 314665 |
| 1723585200 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.31 | 0.28 | 171235 |
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 Bodhi [Qtum] (BOTQUSD).](/common/images/company/COIN_BOTQUSD.png){kind=small}
