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 | -0.37 | -0.990364025696 | 37.36 | 37.67 | 36.2 | 98588 | 36.64485155 | SP |
| 4 | -0.98 | -2.58098498815 | 37.97 | 38.23 | 36.2 | 75985 | 37.14241074 | SP |
| 12 | 0.99 | 2.75 | 36 | 38.23 | 35.3 | 96589 | 36.84391453 | SP |
| 26 | -1.83 | -4.71406491499 | 38.82 | 40.236 | 35.3 | 76609 | 37.31606718 | SP |
| 52 | -2.01 | -5.15384615385 | 39 | 40.969 | 35.3 | 66117 | 38.02327477 | SP |
| 156 | -0.28 | -0.751274483499 | 37.27 | 40.969 | 26.6404 | 79872 | 35.08884862 | SP |
| 260 | -10.37 | -21.8961148649 | 47.36 | 84.61 | 26.6404 | 61682 | 39.02511973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 36.99 | 0.65 | 1.79 | 36.7 | 37.05 | 36.66 | 27697 |
| 1741905000 | 36.34 | -0.33 | -0.90 | 36.42 | 36.51 | 36.2 | 30532 |
| 1741818600 | 36.67 | 0.06 | 0.16 | 36.64 | 36.76 | 36.4704 | 141530 |
| 1741732200 | 36.61 | 0.05 | 0.14 | 36.73 | 36.795 | 36.337 | 64773 |
| 1741645800 | 36.56 | -1.11 | -2.95 | 36.89 | 36.94 | 36.3 | 229316 |
| 1741390200 | 37.67 | 0.26 | 0.70 | 37.36 | 37.67 | 37.2798 | 26790 |
| 1741303800 | 37.4065 | -0.42 | -1.12 | 37.48 | 37.7509 | 37.34 | 190029 |
| 1741217400 | 37.83 | 0.78 | 2.11 | 37.51 | 37.91 | 37.51 | 35877 |
| 1741131000 | 37.05 | 0.24 | 0.65 | 36.79 | 37.385 | 36.5615 | 58853 |
| 1741044600 | 36.81 | 0.01 | 0.03 | 37.39 | 37.39 | 36.64 | 30037 |
| 1740785400 | 36.8 | -0.01 | -0.03 | 36.77 | 36.86 | 36.515725 | 65327 |
| 1740699000 | 36.8128 | -0.85 | -2.25 | 37.37 | 37.37 | 36.8128 | 147824 |
| 1740612600 | 37.66 | -0.02 | -0.05 | 37.74 | 37.9229 | 37.57 | 27775 |
| 1740526200 | 37.68 | 0.16 | 0.43 | 37.85 | 37.86 | 37.5733 | 133433 |
| 1740439800 | 37.52 | -0.11 | -0.29 | 37.75 | 37.79 | 37.52 | 89395 |
| 1740180600 | 37.63 | -0.41 | -1.08 | 38 | 38 | 37.55 | 44689 |
| 1740094200 | 38.04 | 0.1 | 0.26 | 37.94 | 38.04 | 37.8714 | 21732 |
| 1740007800 | 37.94 | -0.27 | -0.71 | 37.9 | 37.9897 | 37.82 | 40494 |
| 1739921400 | 38.21 | 0.31 | 0.82 | 38.2 | 38.23 | 38.11 | 45169 |
| 1739575800 | 37.9 | -0.02 | -0.05 | 37.97 | 38.0149 | 37.85 | 20132 |
| 1739489400 | 37.92 | 0.33 | 0.88 | 37.6 | 37.93 | 37.594 | 43227 |
| 1739403000 | 37.59 | -0.07 | -0.19 | 37.26 | 37.6734 | 37.24 | 72435 |
| 1739316600 | 37.66 | 0.01 | 0.03 | 37.54 | 37.6999 | 37.51 | 35829 |
| 1739230200 | 37.65 | 0.26 | 0.69 | 37.55 | 37.72 | 37.55 | 29447 |
| 1738971000 | 37.3902 | -0.38 | -1.01 | 37.81 | 37.82 | 37.3801 | 19755 |
| 1738884600 | 37.77 | 0.16 | 0.43 | 37.64 | 37.8099 | 37.64 | 124324 |
| 1738798200 | 37.61 | 0.37 | 0.99 | 37.46 | 37.6872 | 37.44 | 32475 |
| 1738711800 | 37.24 | 0.41 | 1.11 | 36.96 | 37.2756 | 36.96 | 34392 |
| 1738625400 | 36.83 | -0.32 | -0.86 | 36.6 | 36.99 | 36.511 | 51846 |
| 1738366200 | 37.15 | -0.29 | -0.77 | 37.45 | 37.71 | 37.15 | 50874 |
| 1738279800 | 37.4396 | 0.45 | 1.22 | 37.37 | 37.6 | 37.315 | 88247 |
| 1738193400 | 36.99 | 0.04 | 0.11 | 37.08 | 37.1059 | 36.92 | 64796 |
| 1738107000 | 36.95 | 0.16 | 0.43 | 36.87 | 37.0101 | 36.73 | 58521 |
| 1738020600 | 36.79 | -0.7 | -1.87 | 36.7 | 36.9149 | 36.69 | 127133 |
| 1737761400 | 37.49 | 0.41 | 1.11 | 37.59 | 37.59 | 37.45 | 746148 |
| 1737675000 | 37.08 | 0 | 0.00 | 37.08 | 37.08 | 37.08 | 0 |
| 1737588600 | 37.08 | 0.02 | 0.05 | 37.14 | 37.2199 | 37.05 | 47926 |
| 1737502200 | 37.0601 | 0.61 | 1.66 | 36.84 | 37.0795 | 36.76588 | 88709 |
| 1737156600 | 36.4532 | 0.1 | 0.28 | 36.45 | 36.6474 | 36.4 | 34790 |
| 1737070200 | 36.35 | 0.25 | 0.69 | 36.38 | 36.51 | 36.2705 | 49085 |
| 1736983800 | 36.1 | 0.51 | 1.43 | 36.18 | 36.21 | 36.03 | 70821 |
| 1736897400 | 35.59 | 0.03 | 0.08 | 35.66 | 35.685 | 35.43 | 89326 |
| 1736811000 | 35.56 | -0.4 | -1.11 | 35.32 | 35.57 | 35.3 | 167543 |
| 1736551800 | 35.96 | -0.42 | -1.15 | 36.14 | 36.17 | 35.9 | 87066 |
| 1736379000 | 36.38 | -0.14 | -0.38 | 36.32 | 36.4207 | 36.23 | 91460 |
| 1736292600 | 36.52 | -0.1 | -0.27 | 36.95 | 37.01 | 36.52 | 50444 |
| 1736206200 | 36.62 | 0.46 | 1.27 | 36.49 | 36.8338 | 36.49 | 125293 |
| 1735947000 | 36.16 | 0.17 | 0.47 | 36.17 | 36.39 | 36.05 | 108103 |
| 1735860600 | 35.99 | 0.01 | 0.03 | 36.08 | 36.2177 | 35.8701 | 386772 |
| 1735687800 | 35.98 | -0.14 | -0.39 | 36.12 | 36.1744 | 35.93 | 39687 |
| 1735601400 | 36.12 | -0.28 | -0.77 | 36.19 | 36.23 | 35.975 | 57376 |
| 1735342200 | 36.4 | -0.09 | -0.25 | 36.39 | 36.45 | 36.2727 | 100280 |
| 1735255800 | 36.49 | -0.03 | -0.08 | 36.21 | 36.52 | 36.21 | 53232 |
| 1735077840 | 36.52 | 0.02 | 0.06 | 36.41 | 36.53 | 36.3401 | 27624 |
| 1734996600 | 36.4978 | 0.13 | 0.35 | 36.3 | 36.51 | 36.19 | 321623 |
| 1734737400 | 36.37 | -0.21 | -0.57 | 36 | 36.6 | 36 | 195477 |
| 1734651000 | 36.58 | -0.01 | -0.03 | 36.88 | 36.9213 | 36.5716 | 37472 |
| 1734564600 | 36.59 | -0.94 | -2.51 | 37.54 | 37.63 | 36.5001 | 41091 |
| 1734478200 | 37.5331 | 0 | 0.01 | 37.52 | 37.6455 | 37.48 | 51235 |
| 1734391800 | 37.53 | -0.08 | -0.21 | 37.7 | 37.7 | 37.49 | 53075 |
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 All Sports Coin [OLD] (SOCUSDT).](/common/images/company/COIN_SOCUUSD.png){kind=small}
