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 | -0.07 | -0.869565217391 | 8.05 | 8.09 | 7.95 | 212450 | 7.98073862 | FU |
| 4 | 0.32 | 4.17754569191 | 7.66 | 8.18 | 7.66 | 222037 | 7.96393251 | FU |
| 12 | -0.26 | -3.15533980583 | 8.24 | 8.28 | 7.16 | 315819 | 7.83084476 | FU |
| 26 | -0.98 | -10.9375 | 8.96 | 9.12 | 7.16 | 331881 | 8.16534176 | FU |
| 52 | -1.47 | -15.5555555556 | 9.45 | 9.69 | 7.16 | 396821 | 8.69892343 | FU |
| 156 | -2.02 | -20.2 | 10 | 13.5 | 7.16 | 328968 | 9.33159141 | FU |
| 260 | -2.02 | -20.2 | 10 | 13.5 | 7.16 | 328968 | 9.33159141 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8 | 0.04 | 0.50 | 7.97 | 8.03 | 7.95 | 164752 |
| 1721943000 | 7.96 | 0 | 0.00 | 7.99 | 8.03 | 7.95 | 185638 |
| 1721856600 | 7.96 | -0.04 | -0.50 | 7.97 | 7.99 | 7.96 | 162626 |
| 1721770140 | 8 | 0.02 | 0.25 | 7.99 | 8.01 | 7.96 | 184442 |
| 1721683800 | 7.98 | -0.02 | -0.25 | 8.02 | 8.0399999 | 7.95 | 326491 |
| 1721424600 | 8 | -0.03 | -0.37 | 8.05 | 8.09 | 7.98 | 203052 |
| 1721338200 | 8.03 | -0.04 | -0.50 | 8.09 | 8.09 | 7.99 | 224037 |
| 1721251800 | 8.07 | 0.05 | 0.62 | 8.03 | 8.09 | 8.02 | 210516 |
| 1721165340 | 8.02 | 0.05 | 0.63 | 7.99 | 8.05 | 7.97 | 154312 |
| 1721079000 | 7.97 | 0.01 | 0.13 | 7.96 | 8.01 | 7.96 | 210788 |
| 1720819800 | 7.96 | 0.11 | 1.40 | 7.86 | 7.97 | 7.86 | 186859 |
| 1720733400 | 7.85 | -0.3 | -3.68 | 7.96 | 7.97 | 7.83 | 318853 |
| 1720647000 | 8.15 | 0.08 | 0.99 | 8.09 | 8.18 | 8.08 | 231087 |
| 1720560540 | 8.07 | 0.08 | 1.00 | 8 | 8.08 | 7.98 | 220007 |
| 1720474200 | 7.99 | 0.04 | 0.50 | 7.97 | 8 | 7.95 | 260127 |
| 1720215000 | 7.95 | -0.01 | -0.13 | 7.95 | 7.99 | 7.93 | 252866 |
| 1720128540 | 7.96 | 0.07 | 0.89 | 7.9 | 7.96 | 7.89 | 140628 |
| 1720042200 | 7.89 | -0.05 | -0.63 | 7.93 | 7.98 | 7.88 | 196655 |
| 1719955800 | 7.94 | 0.06 | 0.76 | 7.9 | 7.94 | 7.88 | 189975 |
| 1719869400 | 7.88 | 0.09 | 1.16 | 7.79 | 7.9 | 7.79 | 259864 |
| 1719610200 | 7.79 | 0.14 | 1.83 | 7.66 | 7.8 | 7.66 | 321920 |
| 1719523800 | 7.65 | 0.03 | 0.39 | 7.62 | 7.67 | 7.61 | 219712 |
| 1719437400 | 7.62 | -0.01 | -0.13 | 7.63 | 7.66 | 7.55 | 256737 |
| 1719351000 | 7.63 | -0.05 | -0.65 | 7.69 | 7.7 | 7.6 | 248930 |
| 1719264600 | 7.68 | -0.01 | -0.13 | 7.69 | 7.72 | 7.65 | 233662 |
| 1719005400 | 7.69 | 0.04 | 0.52 | 7.67 | 7.71 | 7.65 | 273638 |
| 1718918940 | 7.65 | 0.01 | 0.13 | 7.65 | 7.72 | 7.63 | 266140 |
| 1718832540 | 7.64 | 0.04 | 0.53 | 7.62 | 7.74 | 7.62 | 220126 |
| 1718746200 | 7.6 | -0.03 | -0.39 | 7.63 | 7.69 | 7.58 | 244802 |
| 1718659800 | 7.63 | -0.06 | -0.78 | 7.68 | 7.75 | 7.6 | 292225 |
| 1718400600 | 7.69 | -0.03 | -0.39 | 7.7 | 7.72 | 7.65 | 204200 |
| 1718314200 | 7.72 | -0.13 | -1.66 | 7.7 | 7.78 | 7.55 | 348242 |
| 1718227800 | 7.85 | 0.04 | 0.51 | 7.82 | 7.87 | 7.8 | 193230 |
| 1718141400 | 7.81 | -0.11 | -1.39 | 7.91 | 7.91 | 7.8 | 238530 |
| 1718055000 | 7.92 | -0.01 | -0.13 | 7.92 | 7.95 | 7.86 | 328676 |
| 1717795800 | 7.93 | 0.01 | 0.13 | 7.91 | 7.93 | 7.88 | 222047 |
| 1717709400 | 7.92 | 0.05 | 0.64 | 7.88 | 7.94 | 7.87 | 191902 |
| 1717622940 | 7.87 | -0.03 | -0.38 | 7.89 | 7.92 | 7.83 | 192088 |
| 1717536600 | 7.9 | -0.02 | -0.25 | 7.93 | 7.94 | 7.81 | 273581 |
| 1717450200 | 7.92 | 0.01 | 0.13 | 7.93 | 7.95 | 7.82 | 281925 |
| 1717191000 | 7.91 | 0.12 | 1.54 | 7.78 | 7.92 | 7.77 | 208852 |
| 1717018140 | 7.79 | 0.02 | 0.26 | 7.77 | 7.85 | 7.73 | 206069 |
| 1716931740 | 7.77 | 0.02 | 0.26 | 7.76 | 7.82 | 7.72 | 174643 |
| 1716845340 | 7.75 | -0.14 | -1.77 | 7.89 | 7.96 | 7.65 | 347714 |
| 1716586200 | 7.89 | 0.04 | 0.51 | 7.87 | 7.93 | 7.87 | 224785 |
| 1716499800 | 7.85 | 0.08 | 1.03 | 7.79 | 7.92 | 7.79 | 357957 |
| 1716413340 | 7.77 | -0.04 | -0.51 | 7.81 | 7.85 | 7.72 | 277125 |
| 1716327000 | 7.81 | 0.04 | 0.51 | 7.76 | 7.85 | 7.68 | 435465 |
| 1716240600 | 7.77 | 0.15 | 1.97 | 7.6 | 7.78 | 7.55 | 466365 |
| 1715981400 | 7.62 | 0.09 | 1.20 | 7.5 | 7.69 | 7.32 | 557679 |
| 1715895000 | 7.53 | -0.03 | -0.40 | 7.54 | 7.55 | 7.16 | 1528167 |
| 1715808600 | 7.56 | -0.22 | -2.83 | 7.79 | 7.83 | 7.54 | 963349 |
| 1715722200 | 7.78 | -0.24 | -2.99 | 7.95 | 7.97 | 7.73 | 849437 |
| 1715635800 | 8.02 | -0.02 | -0.25 | 8.05 | 8.07 | 8 | 406993 |
| 1715376600 | 8.0399999 | 0 | 0.00 | 8.06 | 8.13 | 8.02 | 358181 |
| 1715290140 | 8.0399999 | 0.02 | 0.25 | 8.0399999 | 8.07 | 8.01 | 288759 |
| 1715203800 | 8.02 | -0.09 | -1.11 | 8.1 | 8.11 | 7.99 | 581483 |
| 1715117400 | 8.11 | -0.08 | -0.98 | 8.2 | 8.2 | 8 | 664197 |
| 1715031000 | 8.19 | -0.08 | -0.97 | 8.26 | 8.26 | 8.18 | 362129 |
| 1714771800 | 8.27 | 0.04 | 0.49 | 8.24 | 8.28 | 8.2 | 202808 |
| 1714685400 | 8.23 | 0 | 0.00 | 8.23 | 8.25 | 8.19 | 320817 |
| 1714512600 | 8.23 | 0.09 | 1.11 | 8.13 | 8.24 | 8.1199999 | 252071 |
| 1714426200 | 8.14 | 0.02 | 0.25 | 8.13 | 8.17 | 8.1 | 295456 |
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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
