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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8211 | -124.5 | -1.49 | 8264 | 8264 | 8211 | 9 |
| 1740677400 | 8335.5 | -186.5 | -2.19 | 8348 | 8348 | 8335.5 | 30 |
| 1740591000 | 8522 | 90 | 1.07 | 8522 | 8522 | 8522 | 0 |
| 1740504600 | 8432 | -311.5 | -3.56 | 8432 | 8432 | 8432 | 2 |
| 1740418200 | 8743.5 | 53 | 0.61 | 8803 | 8803 | 8735 | 20 |
| 1740159000 | 8690.5 | -75.5 | -0.86 | 8657 | 8690.5 | 8657 | 16 |
| 1740072600 | 8766 | 53.5 | 0.61 | 8766 | 8766 | 8766 | 5 |
| 1739986200 | 8712.5 | 19 | 0.22 | 8809 | 8809 | 8712.5 | 110 |
| 1739899800 | 8693.5 | 201 | 2.37 | 8693.5 | 8693.5 | 8693.5 | 585 |
| 1739813400 | 8492.5 | 9 | 0.11 | 8492.5 | 8492.5 | 8492.5 | 0 |
| 1739554200 | 8483.5 | -266 | -3.04 | 8483.5 | 8483.5 | 8483.5 | 1 |
| 1739467800 | 8749.5 | 67 | 0.77 | 8749.5 | 8749.5 | 8749.5 | 7 |
| 1739381400 | 8682.5 | -78 | -0.89 | 8623 | 8682.5 | 8618 | 127 |
| 1739295000 | 8760.5 | -14.5 | -0.17 | 8760.5 | 8760.5 | 8760.5 | 862 |
| 1739208600 | 8775 | 236 | 2.76 | 8775 | 8775 | 8775 | 1608 |
| 1738949400 | 8539 | 142 | 1.69 | 8539 | 8539 | 8539 | 526 |
| 1738863000 | 8397 | -46.5 | -0.55 | 8269 | 8397 | 8269 | 26 |
| 1738776600 | 8443.5 | 98.5 | 1.18 | 8328 | 8484 | 8328 | 50 |
| 1738690200 | 8345 | 21.5 | 0.26 | 8226 | 8387 | 8223 | 157 |
| 1738603800 | 8323.5 | 53 | 0.64 | 8193 | 8402 | 8193 | 6 |
| 1738344600 | 8270.5 | 57.5 | 0.70 | 8243 | 8303 | 8243 | 178 |
| 1738258200 | 8213 | 261.5 | 3.29 | 7994 | 8213 | 7994 | 155 |
| 1738171800 | 7951.5 | 37.5 | 0.47 | 7951.5 | 7951.5 | 7951.5 | 2 |
| 1738085400 | 7914 | 126.5 | 1.62 | 7914 | 7914 | 7914 | 3 |
| 1737999000 | 7787.5 | -206 | -2.58 | 7941 | 7941 | 7787.5 | 145 |
| 1737739800 | 7993.5 | 48 | 0.60 | 8009 | 8009 | 7993.5 | 6 |
| 1737653400 | 7945.5 | -77.5 | -0.97 | 7930 | 7945.5 | 7930 | 7 |
| 1737567000 | 8023 | 77 | 0.97 | 8023 | 8023 | 8023 | 0 |
| 1737480600 | 7946 | 186.5 | 2.40 | 7905 | 7947 | 7862 | 185 |
| 1737394200 | 7759.5 | -251 | -3.13 | 7962 | 7966 | 7759.5 | 3 |
| 1737135000 | 8010.5 | 50 | 0.63 | 7940 | 8010.5 | 7873 | 70 |
| 1737048600 | 7960.5 | 256 | 3.32 | 7873 | 7972 | 7873 | 395 |
| 1736962200 | 7704.5 | 74 | 0.97 | 7704.5 | 7704.5 | 7704.5 | 0 |
| 1736875800 | 7630.5 | -30 | -0.39 | 7644 | 7644 | 7630.5 | 1 |
| 1736789400 | 7660.5 | -154 | -1.97 | 7660.5 | 7660.5 | 7660.5 | 0 |
| 1736530200 | 7814.5 | 230 | 3.03 | 7699 | 7827 | 7699 | 434 |
| 1736443800 | 7584.5 | 72 | 0.96 | 7639 | 7639 | 7484 | 83 |
| 1736357400 | 7512.5 | 186 | 2.54 | 7512.5 | 7512.5 | 7512.5 | 1 |
| 1736271000 | 7326.5 | 98.5 | 1.36 | 7326.5 | 7326.5 | 7326.5 | 0 |
| 1736184600 | 7228 | -93 | -1.27 | 7213 | 7228 | 7213 | 8 |
| 1735925400 | 7321 | -110 | -1.48 | 7321 | 7321 | 7321 | 0 |
| 1735839000 | 7431 | 417.5 | 5.95 | 7431 | 7431 | 7431 | 0 |
| 1735666200 | 7013.5 | 0 | 0.00 | 7013.5 | 7013.5 | 7013.5 | 0 |
| 1735579800 | 7013.5 | -95.5 | -1.34 | 7156 | 7156 | 7013.5 | 25 |
| 1735320600 | 7109 | -3.5 | -0.05 | 7109 | 7109 | 7109 | 0 |
| 1735061400 | 7112.5 | 0 | 0.00 | 7112.5 | 7112.5 | 7112.5 | 0 |
| 1734975000 | 7112.5 | -54 | -0.75 | 7112.5 | 7112.5 | 7112.5 | 0 |
| 1734715800 | 7166.5 | 189.5 | 2.72 | 7166.5 | 7166.5 | 7166.5 | 0 |
| 1734629400 | 6977 | -181 | -2.53 | 6977 | 6977 | 6977 | 0 |
| 1734543000 | 7158 | 16 | 0.22 | 7158 | 7158 | 7158 | 0 |
| 1734456600 | 7142 | -92 | -1.27 | 7201 | 7201 | 7142 | 1 |
| 1734370200 | 7234 | -95.5 | -1.30 | 7234 | 7234 | 7234 | 1 |
| 1734111000 | 7329.5 | -82 | -1.11 | 7329.5 | 7329.5 | 7329.5 | 0 |
| 1734024600 | 7411.5 | -270.5 | -3.52 | 7411.5 | 7411.5 | 7411.5 | 0 |
| 1733938200 | 7682 | 236 | 3.17 | 7682 | 7682 | 7682 | 0 |
| 1733851800 | 7446 | 139.5 | 1.91 | 7446 | 7446 | 7446 | 0 |
| 1733765400 | 7306.5 | 140 | 1.95 | 7224 | 7306.5 | 7224 | 1 |
| 1733506200 | 7166.5 | 5.5 | 0.08 | 7144 | 7166.5 | 7141 | 13 |
| 1733419800 | 7161 | -121.5 | -1.67 | 7161 | 7161 | 7161 | 0 |
| 1733333400 | 7282.5 | 39 | 0.54 | 7282.5 | 7282.5 | 7282.5 | 0 |
| 1733247000 | 7243.5 | -7 | -0.10 | 7243.5 | 7243.5 | 7243.5 | 0 |
| 1733160600 | 7250.5 | -70 | -0.96 | 7224 | 7250.5 | 7057 | 5 |
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 The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
