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 | 308.38 | 0 | 0 | 0 | CS |
| 4 | -1.755 | -0.585 | 300 | 315.92 | 291.81 | 20 | 302.27435 | CS |
| 12 | 19.635 | 7.04748573274 | 278.61 | 332.87 | 265.65 | 305 | 311.38491245 | CS |
| 26 | -13.055 | -4.19370382268 | 311.3 | 332.87 | 265.65 | 207 | 306.97042782 | CS |
| 52 | 11.435 | 3.98696000837 | 286.81 | 334.5 | 230.16 | 178 | 303.0038071 | CS |
| 156 | -81.205 | -21.4007115562 | 379.45 | 435.4363 | 209.06 | 282 | 291.11079813 | CS |
| 260 | 74.155 | 33.0916149761 | 224.09 | 435.4363 | 148.04 | 369 | 254.47386226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 298.245 | -9.25 | -3.01 | 291.81 | 308.38 | 291.81 | 251 |
| 1721683680 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1721424480 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1721338080 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1721251680 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1721165280 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1721078880 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1720819680 | 307.495 | 0 | 0.00 | 307.495 | 307.495 | 307.495 | 0 |
| 1720733280 | 307.495 | 11.33 | 3.82 | 307.665 | 307.665 | 307.495 | 49 |
| 1720646880 | 296.17 | -4.83 | -1.60 | 295.81 | 296.17 | 295.81 | 18 |
| 1720560000 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1720473600 | 301 | -14.92 | -4.72 | 301 | 301 | 301 | 2 |
| 1720214940 | 315.92 | 0 | 0.00 | 315.92 | 315.92 | 315.92 | 0 |
| 1720042140 | 315.92 | 0 | 0.00 | 315.92 | 315.92 | 315.92 | 0 |
| 1719955740 | 315.92 | 18.88 | 6.36 | 315.92 | 315.92 | 315.92 | 1 |
| 1719869280 | 297.04 | 0 | 0.00 | 297.04 | 297.04 | 297.04 | 0 |
| 1719610080 | 297.04 | 0 | 0.00 | 297.04 | 297.04 | 297.04 | 0 |
| 1719523680 | 297.04 | 0 | 0.00 | 297.04 | 297.04 | 297.04 | 0 |
| 1719437280 | 297.04 | 0 | 0.00 | 297.04 | 297.04 | 297.04 | 0 |
| 1719350880 | 297.04 | 1.87 | 0.63 | 300 | 301.73665 | 297.04 | 30 |
| 1719264540 | 295.17 | -2.01 | -0.68 | 297.18 | 297.18 | 295.17 | 51 |
| 1719005220 | 297.18 | -2.48 | -0.83 | 298.07299 | 298.07299 | 297.18 | 40 |
| 1718918640 | 299.66 | -10.34 | -3.34 | 299.66 | 299.66 | 299.66 | 1 |
| 1718746140 | 310 | -8.97 | -2.81 | 305.52999 | 310 | 298.35 | 3550 |
| 1718659740 | 318.97199 | 0 | 0.00 | 318.97199 | 318.97199 | 318.97199 | 0 |
| 1718400540 | 318.97199 | 0 | 0.00 | 318.97199 | 318.97199 | 318.97199 | 0 |
| 1718314140 | 318.97199 | 3.26 | 1.03 | 318.97199 | 318.97199 | 318.97199 | 3 |
| 1718227380 | 315.70999 | 1.31 | 0.42 | 315.70999 | 315.70999 | 315.70999 | 2 |
| 1718141340 | 314.39999 | -0.4 | -0.13 | 324.02 | 324.02 | 312.07 | 39 |
| 1718055000 | 314.8 | 0 | 0.00 | 314.8 | 314.8 | 314.8 | 0 |
| 1717795800 | 314.8 | 0 | 0.00 | 314.8 | 314.8 | 314.8 | 1 |
| 1717709400 | 314.8 | -6.28 | -1.96 | 323.57 | 323.57 | 314.8 | 49 |
| 1717622460 | 321.08 | 9.7 | 3.12 | 321.08 | 321.08 | 321.08 | 5 |
| 1717536360 | 311.38 | -10.8 | -3.35 | 323.85 | 323.85 | 311.38 | 6 |
| 1717450140 | 322.18 | 0 | 0.00 | 322.18 | 322.18 | 322.18 | 0 |
| 1717190940 | 322.18 | 0 | 0.00 | 322.18 | 322.18 | 322.18 | 0 |
| 1717104540 | 322.18 | 13.67 | 4.43 | 315.38799 | 322.18 | 315.38799 | 2 |
| 1717018020 | 308.51 | -13.07 | -4.07 | 308.51 | 308.51 | 308.51 | 480 |
| 1716931740 | 321.5849 | 0 | 0.00 | 321.5849 | 321.5849 | 321.5849 | 0 |
| 1716586140 | 321.5849 | 0 | 0.00 | 321.5849 | 321.5849 | 321.5849 | 0 |
| 1716499740 | 321.5849 | 1.88 | 0.59 | 321.5849 | 321.5849 | 321.5849 | 716 |
| 1716413340 | 319.7 | 0 | 0.00 | 319.7 | 319.7 | 319.7 | 0 |
| 1716326940 | 319.7 | 0 | 0.00 | 319.7 | 319.7 | 319.7 | 0 |
| 1716240540 | 319.7 | 0 | 0.00 | 319.7 | 319.7 | 319.7 | 0 |
| 1715981340 | 319.7 | -0.67 | -0.21 | 319.7 | 319.7 | 319.7 | 15 |
| 1715894940 | 320.37 | -1.33 | -0.41 | 329.8 | 329.8 | 320.37 | 957 |
| 1715808000 | 321.7 | 0.21 | 0.07 | 332.87 | 332.87 | 321.7 | 1984 |
| 1715722140 | 321.49 | 25.05 | 8.45 | 307 | 321.49 | 307 | 31 |
| 1715635320 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1715376120 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1715289720 | 296.44 | 9.85 | 3.44 | 296.44 | 296.44 | 296.44 | 52 |
| 1715203740 | 286.58999 | 0 | 0.00 | 286.58999 | 286.58999 | 286.58999 | 0 |
| 1715117340 | 286.58999 | 4.28 | 1.52 | 286.58999 | 286.58999 | 286.58999 | 1 |
| 1715030940 | 282.31 | 4.28 | 1.54 | 282.31 | 282.31 | 282.31 | 100 |
| 1714771740 | 278.02999 | 0 | 0.00 | 278.02999 | 278.02999 | 278.02999 | 0 |
| 1714685340 | 278.02999 | 12.38 | 4.66 | 278.02999 | 278.02999 | 278.02999 | 1 |
| 1714598400 | 265.64999 | -13.71 | -4.91 | 285.05 | 285.05 | 265.64999 | 298 |
| 1714512600 | 279.36 | -3.92 | -1.38 | 278.61 | 282.68 | 277.79 | 350 |
| 1714425720 | 283.27999 | 13.23 | 4.90 | 283.27999 | 283.27999 | 283.27999 | 881 |
| 1714138200 | 270.05 | 0 | 0.00 | 270.05 | 270.05 | 270.05 | 0 |
| 1714051800 | 270.05 | 0 | 0.00 | 270.05 | 270.05 | 270.05 | 0 |
| 1713965400 | 270.05 | 0 | 0.00 | 270.05 | 270.05 | 270.05 | 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 BitTorrent [Old] (BTTOLDUSD).](/common/images/company/COIN_BTTOLDUSD.png){kind=small}
