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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 42.95 | -0.03 | -0.07 | 42.83 | 42.95 | 42.78 | 7998 |
| 1721424180 | 42.98 | -0.49 | -1.13 | 43.1722 | 43.1722 | 42.955 | 4679 |
| 1721337960 | 43.47 | -0.13 | -0.30 | 44.01 | 44.01 | 43.405 | 6333 |
| 1721251320 | 43.6 | -0.35 | -0.80 | 43.88 | 43.88 | 43.56 | 4401 |
| 1721164920 | 43.95 | -0.06 | -0.14 | 43.82 | 43.99 | 43.795 | 5081 |
| 1721078940 | 44.01 | 0.16 | 0.36 | 44.16 | 44.16 | 43.9868 | 4355 |
| 1720819200 | 43.85 | 1.01 | 2.36 | 43.71 | 43.94 | 43.71 | 8390 |
| 1720733280 | 42.84 | 0.47 | 1.11 | 42.94 | 43.08 | 42.84 | 7062 |
| 1720646880 | 42.37 | 1.02 | 2.47 | 42.26 | 42.37 | 42.16 | 6058 |
| 1720560540 | 41.35 | 0.13 | 0.32 | 41.55 | 41.55 | 41.18 | 8499 |
| 1720473600 | 41.22 | 0.07 | 0.17 | 41.492 | 41.492 | 41.22 | 8838 |
| 1720214640 | 41.15 | 0.29 | 0.71 | 41.47 | 41.5808 | 40.87 | 6688 |
| 1720041000 | 40.86 | 0.85 | 2.12 | 40.73 | 40.93 | 40.7 | 8208 |
| 1719955740 | 40.012 | 0.48 | 1.22 | 39.93 | 40.04 | 39.8 | 35127 |
| 1719868980 | 39.53 | -0.24 | -0.59 | 39.75 | 39.85 | 39.47 | 19614 |
| 1719610020 | 39.765 | 0.22 | 0.54 | 40.01 | 40.01 | 39.69 | 17723 |
| 1719523200 | 39.55 | 0.81 | 2.09 | 39.75 | 39.75 | 39.461 | 7978 |
| 1719437040 | 38.74 | 0.07 | 0.17 | 38.835 | 38.88 | 38.72 | 8873 |
| 1719350880 | 38.675 | -0.02 | -0.04 | 38.685 | 38.76 | 38.56 | 43395 |
| 1719264540 | 38.69 | -0.02 | -0.05 | 38.88 | 38.93 | 38.69 | 26214 |
| 1719005220 | 38.71 | 0.04 | 0.10 | 38.74 | 38.83 | 38.69 | 16389 |
| 1718918640 | 38.67 | -0.04 | -0.10 | 38.83 | 38.83 | 38.67 | 10961 |
| 1718746140 | 38.7075 | 0.41 | 1.06 | 38.7 | 38.765 | 38.6 | 33157 |
| 1718659680 | 38.3 | 1.02 | 2.74 | 37.95 | 38.3 | 37.95 | 29813 |
| 1718400300 | 37.28 | -1.32 | -3.42 | 37.11 | 37.29 | 37.08 | 12900 |
| 1718314140 | 38.6 | -3.77 | -8.90 | 39.88 | 39.88 | 38.38 | 6996 |
| 1718227380 | 42.37 | 0.8 | 1.92 | 42.45 | 42.45 | 42.12 | 5649 |
| 1718141340 | 41.57 | -0.72 | -1.71 | 41.41 | 41.6599 | 41.41 | 10835 |
| 1718054880 | 42.292 | 0.17 | 0.40 | 42.25 | 42.52 | 41.99 | 12301 |
| 1717795800 | 42.124 | -0.38 | -0.88 | 42.305 | 42.43 | 42.05 | 4293 |
| 1717709400 | 42.5 | 0.09 | 0.21 | 42.38 | 42.55 | 42.28 | 6614 |
| 1717622460 | 42.41 | 0.64 | 1.54 | 42.24 | 43.41 | 42.19 | 11273 |
| 1717536360 | 41.765 | -0.38 | -0.89 | 41.72 | 41.85 | 41.59 | 21558 |
| 1717450140 | 42.14 | 0.56 | 1.35 | 42 | 42.23 | 41.96 | 8879 |
| 1717190940 | 41.58 | 0.23 | 0.56 | 41.54 | 41.67 | 41.35 | 23706 |
| 1717104540 | 41.348 | 0.34 | 0.82 | 41.39 | 41.5 | 41.3 | 7834 |
| 1717018020 | 41.01 | -0.86 | -2.05 | 41.162 | 41.162 | 40.99 | 9511 |
| 1716931740 | 41.87 | -0.16 | -0.38 | 41.84 | 42.58 | 41.8 | 10078 |
| 1716585840 | 42.03 | 0.54 | 1.30 | 41.89 | 42.04 | 41.89 | 20823 |
| 1716499740 | 41.49 | -0.14 | -0.35 | 42.03 | 42.03 | 41.48 | 12816 |
| 1716412800 | 41.634 | -0.21 | -0.49 | 42.01 | 42.01 | 41.58 | 12542 |
| 1716326940 | 41.84 | -0.04 | -0.10 | 41.86 | 41.87 | 41.77 | 13387 |
| 1716240180 | 41.88 | -0.33 | -0.78 | 41.96 | 41.96 | 41.825 | 6089 |
| 1715981340 | 42.21 | -0.11 | -0.26 | 42.07 | 42.32 | 42.07 | 25007 |
| 1715894940 | 42.32 | 0.22 | 0.52 | 42.42 | 42.42 | 42.32 | 5361 |
| 1715808000 | 42.1 | -0.19 | -0.45 | 41.84 | 42.2 | 41.84 | 7895 |
| 1715722140 | 42.29 | -0.1 | -0.24 | 42.96 | 42.96 | 42.08 | 20392 |
| 1715635200 | 42.39 | -0.05 | -0.12 | 42.465 | 42.51 | 42.3 | 7197 |
| 1715376000 | 42.44 | -0.28 | -0.66 | 41.18 | 42.51 | 41.18 | 7942 |
| 1715289720 | 42.72 | -0.06 | -0.14 | 42.55 | 42.72 | 42.53 | 5092 |
| 1715203200 | 42.782 | -0.87 | -1.99 | 42.7 | 42.83 | 42.7 | 7823 |
| 1715117340 | 43.65 | 0.97 | 2.27 | 43.8 | 43.8 | 43.13 | 17365 |
| 1715030940 | 42.68 | 0.61 | 1.45 | 42.61 | 42.78 | 42.61 | 10199 |
| 1714771740 | 42.07 | 0.15 | 0.36 | 42.19 | 42.21 | 42 | 6375 |
| 1714685340 | 41.92 | 1.09 | 2.67 | 42.14 | 42.14 | 41.24 | 6618 |
| 1714598400 | 40.83 | -0.17 | -0.41 | 40.74 | 41.18 | 40.55 | 6106 |
| 1714512600 | 41 | -0.76 | -1.82 | 41.3 | 41.42 | 40.89 | 14282 |
| 1714425720 | 41.76 | 0.42 | 1.02 | 41.735 | 41.84 | 41.66 | 20392 |
| 1714166580 | 41.34 | -0.05 | -0.12 | 41.09 | 41.34 | 40.95 | 12310 |
| 1714080300 | 41.39 | 0.03 | 0.07 | 41.035 | 41.39 | 40.82 | 9949 |
| 1713994020 | 41.36 | -0.08 | -0.19 | 41.47 | 41.47 | 41.23 | 8185 |
| 1713907740 | 41.44 | 0.72 | 1.77 | 41.46 | 41.58 | 41.34 | 15067 |
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 LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}
