We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.33060388946 | 9.77 | 9.8 | 9.5 | 4631 | 9.68626112 | FU |
| 4 | 0.13 | 1.36698212408 | 9.51 | 9.83 | 9.11 | 6717 | 9.61438398 | FU |
| 12 | -0.07 | -0.720906282183 | 9.71 | 9.83 | 9.11 | 7824 | 9.64714033 | FU |
| 26 | -0.86 | -8.19047619048 | 10.5 | 10.79 | 9.11 | 9432 | 9.86009393 | FU |
| 52 | -2.36 | -19.6666666667 | 12 | 12.5 | 9.11 | 8754 | 9.90884974 | FU |
| 156 | -2.36 | -19.6666666667 | 12 | 12.5 | 9.11 | 8754 | 9.90884974 | FU |
| 260 | -2.36 | -19.6666666667 | 12 | 12.5 | 9.11 | 8754 | 9.90884974 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 9.64 | 0.02 | 0.21 | 9.64 | 9.64 | 9.57 | 1527 |
| 1721424600 | 9.6199999 | -0.02 | -0.21 | 9.65 | 9.68 | 9.6 | 1046 |
| 1721338200 | 9.64 | 0.06 | 0.63 | 9.59 | 9.64 | 9.56 | 914 |
| 1721251800 | 9.58 | -0.11 | -1.14 | 9.66 | 9.68 | 9.5 | 5450 |
| 1721165340 | 9.69 | -0.05 | -0.51 | 9.5399999 | 9.73 | 9.5399999 | 3107 |
| 1721079000 | 9.74 | -0.03 | -0.31 | 9.77 | 9.8 | 9.59 | 12637 |
| 1720819800 | 9.77 | 0.02 | 0.21 | 9.75 | 9.82 | 9.64 | 14607 |
| 1720733400 | 9.75 | 0.05 | 0.52 | 9.69 | 9.83 | 9.68 | 5845 |
| 1720647000 | 9.7 | -0.04 | -0.41 | 9.73 | 9.73 | 9.5 | 10124 |
| 1720560540 | 9.74 | 0.03 | 0.31 | 9.69 | 9.75 | 9.65 | 4715 |
| 1720474200 | 9.71 | 0.6 | 6.59 | 9.31 | 9.8 | 9.31 | 10192 |
| 1720215000 | 9.11 | -0.57 | -5.89 | 9.68 | 9.68 | 9.11 | 16152 |
| 1720128540 | 9.68 | 0.03 | 0.31 | 9.66 | 9.7 | 9.63 | 4323 |
| 1720042200 | 9.65 | 0 | 0.00 | 9.67 | 9.7 | 9.63 | 5710 |
| 1719955800 | 9.65 | 0.05 | 0.52 | 9.69 | 9.7 | 9.51 | 4932 |
| 1719869400 | 9.6 | -0.1 | -1.03 | 9.7 | 9.7 | 9.6 | 4141 |
| 1719610200 | 9.7 | 0.1 | 1.04 | 9.6199999 | 9.81 | 9.6 | 7700 |
| 1719523800 | 9.6 | 0 | 0.00 | 9.55 | 9.65 | 9.55 | 4312 |
| 1719437400 | 9.6 | -0.03 | -0.31 | 9.64 | 9.65 | 9.59 | 6784 |
| 1719351000 | 9.63 | 0.08 | 0.84 | 9.5399999 | 9.64 | 9.5399999 | 7873 |
| 1719264600 | 9.55 | 0.05 | 0.53 | 9.51 | 9.67 | 9.5 | 3766 |
| 1719005400 | 9.5 | -0.05 | -0.52 | 9.56 | 9.66 | 9.49 | 7556 |
| 1718918940 | 9.55 | -0.03 | -0.31 | 9.58 | 9.6 | 9.49 | 6265 |
| 1718832540 | 9.58 | 0.08 | 0.84 | 9.55 | 9.65 | 9.45 | 3892 |
| 1718746200 | 9.5 | -0.09 | -0.94 | 9.6 | 9.65 | 9.49 | 21765 |
| 1718659800 | 9.59 | -0.1 | -1.03 | 9.69 | 9.69 | 9.58 | 4829 |
| 1718400600 | 9.69 | 0.03 | 0.31 | 9.69 | 9.74 | 9.66 | 40023 |
| 1718314200 | 9.66 | -0.04 | -0.41 | 9.65 | 9.67 | 9.63 | 7715 |
| 1718227800 | 9.7 | 0.01 | 0.10 | 9.7 | 9.7 | 9.64 | 3624 |
| 1718141400 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.65 | 6281 |
| 1718055000 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.57 | 8691 |
| 1717795800 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.64 | 4886 |
| 1717709400 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.6 | 4272 |
| 1717622940 | 9.69 | -0.01 | -0.10 | 9.7 | 9.7 | 9.66 | 4129 |
| 1717536600 | 9.7 | 0.02 | 0.21 | 9.75 | 9.75 | 9.6 | 6215 |
| 1717450200 | 9.68 | 0.01 | 0.10 | 9.68 | 9.68 | 9.63 | 2569 |
| 1717191000 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.64 | 2978 |
| 1717018140 | 9.67 | 0.02 | 0.21 | 9.65 | 9.67 | 9.6 | 5551 |
| 1716931740 | 9.65 | -0.01 | -0.10 | 9.67 | 9.69 | 9.5 | 28764 |
| 1716845340 | 9.66 | -0.02 | -0.21 | 9.69 | 9.69 | 9.5 | 18959 |
| 1716586200 | 9.68 | 0.02 | 0.21 | 9.67 | 9.68 | 9.6199999 | 7460 |
| 1716499800 | 9.66 | -0.03 | -0.31 | 9.68 | 9.68 | 9.56 | 4220 |
| 1716413340 | 9.69 | -0.03 | -0.31 | 9.7 | 9.7 | 9.5 | 12701 |
| 1716327000 | 9.72 | 0.02 | 0.21 | 9.7 | 9.72 | 9.65 | 750 |
| 1716240600 | 9.7 | 0.02 | 0.21 | 9.71 | 9.71 | 9.64 | 10662 |
| 1715981400 | 9.68 | -0.01 | -0.10 | 9.72 | 9.72 | 9.65 | 4981 |
| 1715895000 | 9.69 | -0.01 | -0.10 | 9.72 | 9.73 | 9.6 | 4400 |
| 1715808600 | 9.7 | -0.01 | -0.10 | 9.75 | 9.77 | 9.7 | 32382 |
| 1715722200 | 9.71 | -0.01 | -0.10 | 9.73 | 9.73 | 9.71 | 3376 |
| 1715635800 | 9.72 | 0.02 | 0.21 | 9.73 | 9.73 | 9.7 | 3301 |
| 1715376600 | 9.7 | 0.02 | 0.21 | 9.7 | 9.7 | 9.64 | 5904 |
| 1715290140 | 9.68 | -0.02 | -0.21 | 9.7 | 9.7 | 9.65 | 2754 |
| 1715203800 | 9.7 | 0.03 | 0.31 | 9.69 | 9.71 | 9.66 | 4285 |
| 1715117400 | 9.67 | -0.01 | -0.10 | 9.69 | 9.69 | 9.64 | 2638 |
| 1715031000 | 9.68 | -0.03 | -0.31 | 9.7 | 9.7 | 9.67 | 7742 |
| 1714771800 | 9.71 | 0.02 | 0.21 | 9.7 | 9.71 | 9.65 | 6033 |
| 1714685400 | 9.69 | 0.03 | 0.31 | 9.66 | 9.7 | 9.6 | 8838 |
| 1714512600 | 9.66 | 0.02 | 0.21 | 9.65 | 9.7 | 9.63 | 4300 |
| 1714426200 | 9.64 | -0.05 | -0.52 | 9.71 | 9.71 | 9.61 | 3752 |
| 1714167000 | 9.69 | 0 | 0.00 | 9.69 | 9.7 | 9.65 | 3470 |
| 1714080540 | 9.69 | -0.02 | -0.21 | 9.7 | 9.7 | 9.67 | 3683 |
| 1713994200 | 9.71 | 0.01 | 0.10 | 9.7 | 9.71 | 9.66 | 4407 |
| 1713907800 | 9.7 | -0.03 | -0.31 | 9.7 | 9.74 | 9.68 | 2669 |
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] (BTTUSDT).](/common/images/company/COIN_BTTUUSD.png){kind=small}
