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 | 0.95 | 0.847533232224 | 112.09 | 114.22 | 110.77 | 2378 | 112.60945996 | FU |
| 4 | 0.41 | 0.364023794726 | 112.63 | 114.74 | 110.4 | 2834 | 112.62507578 | FU |
| 12 | -3.36 | -2.88659793814 | 116.4 | 118 | 110.4 | 1936 | 113.90931284 | FU |
| 26 | -6.8 | -5.67423230975 | 119.84 | 123.9 | 108.64 | 2166 | 115.91921856 | FU |
| 52 | -2.96 | -2.55172413793 | 116 | 126 | 108.5 | 2215 | 116.97960444 | FU |
| 156 | 11.87 | 11.732727093 | 101.17 | 134.45 | 94.99 | 2479 | 113.47743222 | FU |
| 260 | -9.63 | -7.85033015407 | 122.67 | 150.13 | 90.12 | 2615 | 113.22638053 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101400 | 113.04 | 0.69 | 0.61 | 112.35 | 113.19 | 112 | 3522 |
| 1731014940 | 112.35 | -1.84 | -1.61 | 112.09 | 114.03 | 110.77 | 7927 |
| 1730928600 | 114.19 | 2.12 | 1.89 | 112.11 | 114.19 | 112 | 400 |
| 1730842200 | 112.07 | -0.08 | -0.07 | 112.25 | 112.89 | 112 | 203 |
| 1730755800 | 112.15 | -1.45 | -1.28 | 113.38 | 113.39 | 112.01 | 1236 |
| 1730496600 | 113.6 | 1.5 | 1.34 | 112.09 | 114.22 | 112.09 | 2122 |
| 1730410200 | 112.1 | 0.08 | 0.07 | 112.05 | 112.33 | 112.02 | 80 |
| 1730323800 | 112.02 | 0 | 0.00 | 112.11 | 112.11 | 112 | 2214 |
| 1730237340 | 112.02 | -1.27 | -1.12 | 112.08 | 113.19 | 112 | 1498 |
| 1730151000 | 113.29 | 1.48 | 1.32 | 112.39 | 113.5 | 111.95 | 3255 |
| 1729891800 | 111.81 | -0.29 | -0.26 | 112.1 | 112.71 | 111.75 | 2593 |
| 1729805400 | 112.1 | -0.4 | -0.36 | 112.5 | 113.4 | 111.99 | 5795 |
| 1729719000 | 112.5 | -0.12 | -0.11 | 112.8 | 113.51 | 112.5 | 287 |
| 1729632600 | 112.62 | 0.32 | 0.28 | 112.32 | 113.02 | 112.25 | 2329 |
| 1729546140 | 112.3 | -1.2 | -1.06 | 113.51 | 113.6 | 112.3 | 900 |
| 1729287000 | 113.5 | 0.5 | 0.44 | 114.25 | 114.25 | 113 | 3577 |
| 1729200540 | 113 | -0.5 | -0.44 | 113.55 | 114.58 | 113 | 7978 |
| 1729114140 | 113.5 | 0.97 | 0.86 | 113.52 | 114.26 | 110.64 | 5169 |
| 1729027740 | 112.53 | -0.67 | -0.59 | 112.5 | 114.74 | 112.5 | 2052 |
| 1728941340 | 113.2 | 1.7 | 1.52 | 111.76 | 113.4 | 111.71 | 1943 |
| 1728682200 | 111.5 | 0.5 | 0.45 | 112.63 | 112.64 | 110.4 | 5119 |
| 1728595740 | 111 | -2.02 | -1.79 | 113.05 | 113.3 | 110.6 | 3554 |
| 1728509400 | 113.02 | -0.07 | -0.06 | 113.1 | 114.02 | 113.02 | 1343 |
| 1728422940 | 113.09 | -0.51 | -0.45 | 113.6 | 114.21 | 113 | 2452 |
| 1728336600 | 113.6 | -0.3 | -0.26 | 113.9 | 113.99 | 113.6 | 932 |
| 1728077400 | 113.9 | -0.01 | -0.01 | 113.91 | 114.42 | 113.9 | 2104 |
| 1727991000 | 113.91 | -0.87 | -0.76 | 114.8 | 114.8 | 113.9 | 71 |
| 1727904540 | 114.78 | 0.73 | 0.64 | 114.49 | 115 | 114.49 | 2852 |
| 1727818200 | 114.05 | 0.43 | 0.38 | 113.63 | 114.5 | 112.4 | 1782 |
| 1727731800 | 113.62 | -0.08 | -0.07 | 114.22 | 114.22 | 113.61 | 383 |
| 1727472600 | 113.7 | 0.05 | 0.04 | 113.65 | 114.49 | 113.6 | 1580 |
| 1727386140 | 113.65 | -1.65 | -1.43 | 115.15 | 115.43 | 113.48 | 705 |
| 1727299740 | 115.3 | 0.15 | 0.13 | 115.15 | 115.3 | 114.8 | 917 |
| 1727213400 | 115.15 | -0.1 | -0.09 | 115.25 | 115.55 | 115.04 | 3208 |
| 1727127000 | 115.25 | -0.75 | -0.65 | 116 | 116.49 | 115.08 | 1103 |
| 1726867800 | 116 | 0 | 0.00 | 116.99 | 116.99 | 115.99 | 4506 |
| 1726781400 | 116 | 0 | 0.00 | 115.51 | 116 | 115.15 | 1779 |
| 1726695000 | 116 | -0.26 | -0.22 | 116.29 | 117.01 | 116 | 957 |
| 1726608600 | 116.26 | -0.39 | -0.33 | 116 | 116.89 | 116 | 1943 |
| 1726522200 | 116.65 | 0.48 | 0.41 | 116.82 | 117 | 116.21 | 644 |
| 1726263000 | 116.17 | 1.11 | 0.96 | 115.92 | 116.99 | 115.61 | 1027 |
| 1726176540 | 115.06 | -0.86 | -0.74 | 115.7 | 116.09 | 114.61 | 589 |
| 1726090140 | 115.92 | -0.01 | -0.01 | 116.88 | 116.88 | 115.92 | 267 |
| 1726003740 | 115.93 | 0.44 | 0.38 | 115.08 | 116.99 | 114.73 | 4552 |
| 1725917400 | 115.49 | -0.3 | -0.26 | 115.79 | 115.89 | 115.49 | 403 |
| 1725658200 | 115.79 | -0.34 | -0.29 | 116.13 | 116.5 | 115.79 | 934 |
| 1725571800 | 116.13 | 1.06 | 0.92 | 116.79 | 116.98 | 116.13 | 1361 |
| 1725485400 | 115.07 | 0.57 | 0.50 | 114.88 | 115.75 | 114.86 | 272 |
| 1725399000 | 114.5 | -0.17 | -0.15 | 115.15 | 115.51 | 114.24 | 395 |
| 1725312600 | 114.67 | -0.76 | -0.66 | 115.98 | 116.4 | 114.22 | 1460 |
| 1725053400 | 115.43 | 0.27 | 0.23 | 115.52 | 115.61 | 115.42 | 204 |
| 1724967000 | 115.16 | 0.16 | 0.14 | 115.99 | 116.38 | 114.65 | 181 |
| 1724880600 | 115 | -1 | -0.86 | 116.66 | 116.66 | 114.78 | 1717 |
| 1724794140 | 116 | -0.93 | -0.80 | 116.99 | 117 | 115.7 | 2211 |
| 1724707740 | 116.93 | -0.36 | -0.31 | 117.28 | 117.96 | 116.86 | 1178 |
| 1724448600 | 117.29 | 0.49 | 0.42 | 117.9 | 118 | 116.59 | 381 |
| 1724362140 | 116.8 | 0.1 | 0.09 | 116.7 | 117.11 | 116.53 | 1256 |
| 1724275740 | 116.7 | 0.76 | 0.66 | 116.39 | 117 | 116.03 | 2061 |
| 1724189340 | 115.94 | -0.86 | -0.74 | 116.4 | 117.38 | 115.94 | 2028 |
| 1724102940 | 116.8 | 0.4 | 0.34 | 116.37 | 116.8 | 116.35 | 1833 |
| 1723843800 | 116.4 | -0.09 | -0.08 | 116.4 | 117.7 | 116.22 | 2342 |
| 1723757340 | 116.49 | -0.01 | -0.01 | 116.48 | 116.92 | 116.1 | 7238 |
| 1723671000 | 116.5 | 0.3 | 0.26 | 116.25 | 116.95 | 115.76 | 5260 |
| 1723584600 | 116.2 | -0.2 | -0.17 | 116.4 | 116.45 | 116.1 | 1440 |
| 1723498200 | 116.4 | 0 | 0.00 | 116.42 | 117.59 | 116.11 | 1466 |
| 1723239000 | 116.4 | -0.05 | -0.04 | 116.4 | 117.6 | 115.6 | 2728 |
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 DFI.money [YFII.finance] (YFIIBTC).](/common/images/company/COIN_YFIIUSD.png){kind=small}
