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 | 0.77 | 2.25674091442 | 34.12 | 34.89 | 33.74 | 30417 | 34.15317854 | SP |
| 4 | -1.03 | -2.86748329621 | 35.92 | 35.93 | 33.74 | 29128 | 34.82544021 | SP |
| 12 | 0.92 | 2.70827200471 | 33.97 | 36.11 | 33.06 | 34010 | 34.5280535 | SP |
| 26 | 2.22 | 6.79522497704 | 32.67 | 36.11 | 29.31 | 31861 | 33.33631734 | SP |
| 52 | 7.89 | 29.2222222222 | 27 | 36.11 | 27 | 36941 | 31.45001304 | SP |
| 156 | 9.8 | 39.0593862096 | 25.09 | 36.11 | 23.7054 | 37497 | 29.94213142 | SP |
| 260 | 9.8 | 39.0593862096 | 25.09 | 36.11 | 23.7054 | 37497 | 29.94213142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 34.441 | 0.5 | 1.48 | 34.29 | 34.4794 | 34.25 | 23761 |
| 1735860600 | 33.94 | -0.01 | -0.03 | 34.2 | 34.35 | 33.74 | 23662 |
| 1735687800 | 33.9498 | -0.22 | -0.64 | 34.21 | 34.21 | 33.91 | 13822 |
| 1735601400 | 34.17 | -0.34 | -1.00 | 34.12 | 34.3 | 34.0371 | 60423 |
| 1735342200 | 34.514 | -0.44 | -1.26 | 34.82 | 34.82 | 34.3 | 30437 |
| 1735255800 | 34.9528 | 0.02 | 0.04 | 34.76 | 35.02 | 34.76 | 51978 |
| 1735077840 | 34.9377 | 0.49 | 1.42 | 34.6 | 34.9377 | 34.6 | 12823 |
| 1734996600 | 34.45 | 0.01 | 0.03 | 34.44 | 34.59 | 34.351 | 24287 |
| 1734737400 | 34.44 | 0.32 | 0.92 | 33.91 | 34.7566 | 33.91 | 31522 |
| 1734651000 | 34.1248 | -0.24 | -0.70 | 34.55 | 34.55 | 34.1248 | 31578 |
| 1734564600 | 34.3656 | -1.08 | -3.05 | 35.39 | 35.5 | 34.35 | 32583 |
| 1734478200 | 35.4462 | -0.22 | -0.63 | 35.62 | 35.62 | 35.3822 | 32927 |
| 1734391800 | 35.67 | 0.16 | 0.46 | 35.55 | 35.75 | 35.55 | 20115 |
| 1734132600 | 35.5074 | -0.17 | -0.48 | 35.72 | 35.72 | 35.43 | 20350 |
| 1734046200 | 35.68 | -0.17 | -0.47 | 35.765 | 35.87 | 35.68 | 31633 |
| 1733959800 | 35.85 | 0.51 | 1.44 | 35.6 | 35.92 | 35.6 | 30157 |
| 1733873400 | 35.34 | -0.21 | -0.59 | 35.6 | 35.7 | 35.34 | 26217 |
| 1733787000 | 35.55 | -0.43 | -1.20 | 35.92 | 35.93 | 35.48 | 26033 |
| 1733527800 | 35.98 | 0.25 | 0.70 | 35.92 | 36.11 | 35.9009 | 27634 |
| 1733441400 | 35.73 | -0.29 | -0.81 | 35.835 | 35.9 | 35.73 | 21878 |
| 1733355000 | 36.02 | 0.44 | 1.24 | 35.9 | 36.07 | 35.891 | 34133 |
| 1733268600 | 35.58 | 0.12 | 0.34 | 35.49 | 35.58 | 35.4544 | 42866 |
| 1733182200 | 35.4603 | 0.08 | 0.21 | 35.49 | 35.54 | 35.4603 | 27884 |
| 1732917840 | 35.385 | 0.2 | 0.58 | 35.27 | 35.4729 | 35.27 | 20659 |
| 1732750200 | 35.18 | -0.21 | -0.59 | 35.29 | 35.29 | 35.05 | 30879 |
| 1732663800 | 35.39 | 0.41 | 1.17 | 35.18 | 35.39 | 35.18 | 51875 |
| 1732577400 | 34.98 | 0.02 | 0.06 | 35.88 | 35.88 | 34.75 | 32723 |
| 1732318200 | 34.96 | 0.02 | 0.06 | 34.99 | 34.99 | 34.8408 | 26147 |
| 1732231800 | 34.94 | 0.42 | 1.22 | 34.62 | 35.01 | 34.62 | 24181 |
| 1732145400 | 34.52 | 0.12 | 0.35 | 34.43 | 34.53 | 34.15 | 28560 |
| 1732059000 | 34.4 | 0.23 | 0.67 | 34 | 34.41 | 34 | 31680 |
| 1731972600 | 34.17 | 0 | 0.00 | 34.34 | 34.38 | 34.17 | 35883 |
| 1731713400 | 34.17 | -0.76 | -2.18 | 34.71 | 34.71 | 34.1485 | 27999 |
| 1731627000 | 34.93 | -0.22 | -0.63 | 35.06 | 35.1403 | 34.8431 | 40565 |
| 1731540600 | 35.15 | -0.09 | -0.26 | 35.32 | 35.3801 | 35.15 | 24321 |
| 1731454200 | 35.24 | 0.08 | 0.23 | 35.175 | 35.29 | 35.04 | 53739 |
| 1731367800 | 35.16 | 0.07 | 0.20 | 35.29 | 35.375 | 35.115 | 28758 |
| 1731108600 | 35.09 | 0.14 | 0.40 | 34.95 | 35.1601 | 34.95 | 39317 |
| 1731022200 | 34.95 | 0.4 | 1.15 | 34.79 | 35.01 | 34.76 | 44004 |
| 1730935800 | 34.5514 | 1.01 | 3.02 | 34.24 | 34.57 | 34.15 | 30428 |
| 1730849400 | 33.54 | 0.33 | 0.99 | 33.189999 | 33.54 | 33.189999 | 75226 |
| 1730763000 | 33.21 | 0.03 | 0.09 | 33.22 | 33.34 | 33.141399 | 19155 |
| 1730500200 | 33.18 | 0.12 | 0.36 | 33.24 | 33.38 | 33.18 | 28105 |
| 1730413800 | 33.06 | -0.64 | -1.89 | 33.45 | 33.45 | 33.06 | 38579 |
| 1730327400 | 33.6979 | -0.2 | -0.60 | 33.73 | 33.9 | 33.6979 | 34310 |
| 1730241000 | 33.9 | 0.19 | 0.56 | 33.7 | 33.98 | 33.7 | 31718 |
| 1730154600 | 33.71 | 0.11 | 0.33 | 33.78 | 33.79 | 33.7001 | 14077 |
| 1729895400 | 33.6 | 0.02 | 0.06 | 33.77 | 33.87 | 33.585 | 26846 |
| 1729809000 | 33.58 | 0.02 | 0.06 | 33.7 | 33.7 | 33.4901 | 24146 |
| 1729722600 | 33.56 | -0.32 | -0.94 | 33.74 | 33.79 | 33.469299 | 50626 |
| 1729636200 | 33.88 | -0.19 | -0.56 | 33.83 | 33.9501 | 33.735 | 98183 |
| 1729549800 | 34.07 | -0.03 | -0.09 | 34.21 | 34.21 | 33.89 | 27381 |
| 1729290600 | 34.1 | 0.25 | 0.74 | 34.1135 | 34.15 | 34.06 | 29270 |
| 1729204200 | 33.85 | 0.02 | 0.04 | 34.15 | 34.15 | 33.85 | 40132 |
| 1729117800 | 33.835 | -0.01 | -0.01 | 33.79 | 33.8793 | 33.7202 | 47606 |
| 1729031400 | 33.84 | -0.24 | -0.70 | 34.18 | 34.18 | 33.69 | 80156 |
| 1728945000 | 34.08 | 0.27 | 0.80 | 33.97 | 34.15 | 33.97 | 22621 |
| 1728685800 | 33.81 | 0.23 | 0.68 | 33.67 | 33.8467 | 33.67 | 24434 |
| 1728599400 | 33.58 | -0.15 | -0.43 | 33.548499 | 33.58 | 33.49 | 27826 |
| 1728513000 | 33.7251 | 0.37 | 1.09 | 33.47 | 33.7251 | 33.35 | 28775 |
| 1728426600 | 33.36 | 0.51 | 1.55 | 33.18 | 33.409999 | 33.02 | 56998 |
| 1728340200 | 32.85 | -0.34 | -1.02 | 33.08 | 33.11 | 32.84 | 30606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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}
