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 | -0.0158 | -3.86970364928 | 0.4083 | 0.41 | 0.3925 | 161402 | 0.40800261 | CS |
| 4 | 0.0407 | 11.5690733371 | 0.3518 | 0.41 | 0.3518 | 207673 | 0.40147781 | CS |
| 12 | -0.043 | -9.87370838117 | 0.4355 | 0.485 | 0.3518 | 113701 | 0.42327004 | CS |
| 26 | -0.1817 | -31.6440264716 | 0.5742 | 0.5816 | 0.3518 | 83543 | 0.42997471 | CS |
| 52 | -0.0775 | -16.4893617021 | 0.47 | 0.59 | 0.3518 | 63124 | 0.43668544 | CS |
| 156 | -0.0775 | -16.4893617021 | 0.47 | 0.59 | 0.3518 | 63124 | 0.43668544 | CS |
| 260 | -0.0775 | -16.4893617021 | 0.47 | 0.59 | 0.3518 | 63124 | 0.43668544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.3925 | -0.0155 | -3.80 | 0.4071 | 0.4071 | 0.3925 | 5000 |
| 1721078880 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1720819680 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
| 1720733280 | 0.4079999 | -0.0003 | -0.07 | 0.4099999 | 0.4099999 | 0.4 | 320000 |
| 1720646940 | 0.4083 | 0 | 0.00 | 0.4083 | 0.4083 | 0.4083 | 0 |
| 1720560540 | 0.4083 | -0.0017 | -0.41 | 0.4083 | 0.4083 | 0.4083 | 2804 |
| 1720473600 | 0.4099999 | 0 | 0.00 | 0.3938999 | 0.4099999 | 0.3938999 | 248304 |
| 1720214940 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1720042140 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1719955740 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 121304 |
| 1719869220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1719610020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 53000 |
| 1719523680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1719437280 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1719350880 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.4 | 1036145 |
| 1719264540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 50000 |
| 1719005220 | 0.36 | 0.0005 | 0.14 | 0.36 | 0.36 | 0.36 | 3000 |
| 1718918640 | 0.3595 | -0.0311 | -7.96 | 0.3518 | 0.3595 | 0.3518 | 34500 |
| 1718746140 | 0.3906 | 0 | 0.00 | 0.3906 | 0.3906 | 0.3906 | 0 |
| 1718659740 | 0.3906 | 0 | 0.00 | 0.3906 | 0.3906 | 0.3906 | 0 |
| 1718400540 | 0.3906 | 0 | 0.00 | 0.3906 | 0.3906 | 0.3906 | 0 |
| 1718314140 | 0.3906 | -0.008 | -2.01 | 0.3904 | 0.3906 | 0.3904 | 7000 |
| 1718227380 | 0.3986 | -0.0062 | -1.53 | 0.4099999 | 0.4143 | 0.3986 | 17029 |
| 1718141340 | 0.4048 | -0.0052 | -1.27 | 0.4114 | 0.4114 | 0.4046 | 11600 |
| 1718054880 | 0.4099999 | -0.0034 | -0.82 | 0.4099999 | 0.4099999 | 0.4099999 | 17100 |
| 1717795800 | 0.4134 | 0 | 0.00 | 0.4134 | 0.4134 | 0.4134 | 0 |
| 1717709400 | 0.4134 | 0 | 0.00 | 0.4134 | 0.4134 | 0.4134 | 2000 |
| 1717622460 | 0.4134 | -0.0141 | -3.30 | 0.44 | 0.44 | 0.4061 | 22286 |
| 1717536360 | 0.4275 | 0.0175001 | 4.27 | 0.4175 | 0.4275 | 0.4175 | 125000 |
| 1717450140 | 0.4099999 | -0.03 | -6.82 | 0.416 | 0.416 | 0.4099999 | 43000 |
| 1717190940 | 0.44 | 0 | 0.00 | 0.4378 | 0.44 | 0.4376 | 43480 |
| 1717104540 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.4358 | 112474 |
| 1717018020 | 0.44 | -0.0046 | -1.03 | 0.4139 | 0.44 | 0.405 | 97023 |
| 1716931740 | 0.4446 | 0 | 0.00 | 0.4446 | 0.4446 | 0.4446 | 0 |
| 1716586140 | 0.4446 | 0 | 0.00 | 0.4446 | 0.4446 | 0.4446 | 0 |
| 1716499740 | 0.4446 | 0 | 0.00 | 0.4446 | 0.4446 | 0.4446 | 0 |
| 1716413340 | 0.4446 | 0 | 0.00 | 0.4446 | 0.4446 | 0.4446 | 0 |
| 1716326940 | 0.4446 | -0.0004 | -0.09 | 0.4446 | 0.4446 | 0.4446 | 10000 |
| 1716240540 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1715981340 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 14000 |
| 1715894940 | 0.45 | -0.0181 | -3.87 | 0.456 | 0.46 | 0.445 | 50500 |
| 1715808000 | 0.4681 | -0.0089 | -1.87 | 0.4822 | 0.4822 | 0.4553 | 234500 |
| 1715722140 | 0.477 | 0.032 | 7.19 | 0.445 | 0.485 | 0.445 | 308500 |
| 1715635200 | 0.445 | -0.026 | -5.52 | 0.4483 | 0.4483 | 0.445 | 17000 |
| 1715376540 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1715290140 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1715203740 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1715117340 | 0.471 | 0 | 0.00 | 0.471 | 0.471 | 0.471 | 0 |
| 1715030940 | 0.471 | -0.009 | -1.88 | 0.471 | 0.472 | 0.471 | 110400 |
| 1714771740 | 0.48 | 0.0444 | 10.19 | 0.48 | 0.48 | 0.48 | 22300 |
| 1714685400 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1714599000 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1714512600 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1714426020 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1714166820 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1714080420 | 0.4356 | 0 | 0.00 | 0.4356 | 0.4356 | 0.4356 | 0 |
| 1713994020 | 0.4356 | -0.0427 | -8.93 | 0.4355 | 0.4356 | 0.4283 | 163067 |
| 1713879000 | 0.4783 | 0 | 0.00 | 0.4783 | 0.4783 | 0.4783 | 0 |
| 1713792600 | 0.4783 | 0 | 0.00 | 0.4783 | 0.4783 | 0.4783 | 0 |
| 1713533400 | 0.4783 | 0 | 0.00 | 0.4783 | 0.4783 | 0.4783 | 0 |
| 1713447000 | 0.4783 | 0 | 0.00 | 0.4783 | 0.4783 | 0.4783 | 0 |
| 1713360600 | 0.4783 | 0 | 0.00 | 0.4783 | 0.4783 | 0.4783 | 0 |
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 GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
