We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.0594 | 0.0044 | 8.00 | 0.0594 | 0.0594 | 0.0594 | 835 |
| 1745533800 | 0.055 | 0.0049 | 9.78 | 0.055 | 0.055 | 0.055 | 545 |
| 1745447400 | 0.0501 | -0.0159 | -24.09 | 0.0654 | 0.0838 | 0.0501 | 7945 |
| 1745361000 | 0.066 | 0.01 | 17.86 | 0.066 | 0.066 | 0.055 | 2183 |
| 1745274600 | 0.056 | -0.0078 | -12.23 | 0.058 | 0.0599 | 0.0501 | 22300 |
| 1744929000 | 0.0638 | -0.0028 | -4.20 | 0.0712 | 0.0721 | 0.0586 | 6799 |
| 1744842600 | 0.0666 | 0.0084 | 14.43 | 0.058 | 0.0666 | 0.058 | 3346 |
| 1744756200 | 0.0582 | -0.0047 | -7.47 | 0.0582 | 0.0582 | 0.0582 | 500 |
| 1744669800 | 0.0629 | 0.0104 | 19.81 | 0.058 | 0.063 | 0.05 | 22744 |
| 1744410600 | 0.0525 | 0.0005 | 0.96 | 0.0512499 | 0.0525 | 0.05 | 3532 |
| 1744324200 | 0.052 | 0.002 | 4.00 | 0.0501 | 0.052499 | 0.05 | 19492 |
| 1744237800 | 0.05 | 0.0023 | 4.82 | 0.0492 | 0.0501 | 0.0475 | 16190 |
| 1744151400 | 0.0477 | 0.0027 | 6.00 | 0.0484 | 0.0501 | 0.0475 | 5246 |
| 1744065000 | 0.045 | -0.001601 | -3.44 | 0.04 | 0.0492999 | 0.04 | 23319 |
| 1743805800 | 0.0466009 | 0.0056009 | 13.66 | 0.04 | 0.0501 | 0.04 | 19343 |
| 1743719400 | 0.041 | -0.0094 | -18.65 | 0.0518 | 0.0518 | 0.0403 | 23267 |
| 1743633000 | 0.0504 | -0.0097 | -16.14 | 0.06 | 0.0675 | 0.0504 | 35690 |
| 1743546600 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1743460200 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1743201000 | 0.0601 | -0.0059 | -8.94 | 0.0611 | 0.0693 | 0.06 | 32026 |
| 1743114600 | 0.066 | -0.0003 | -0.45 | 0.0611 | 0.07 | 0.0611 | 19922 |
| 1743028200 | 0.0663 | -0.0118 | -15.11 | 0.0680999 | 0.07 | 0.0663 | 2898 |
| 1742941800 | 0.0781 | -0.0152 | -16.29 | 0.0889 | 0.0889 | 0.0601 | 33751 |
| 1742855400 | 0.0932999 | 0.0229999 | 32.72 | 0.07 | 0.0932999 | 0.066 | 12839 |
| 1742596200 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1742509800 | 0.0703 | -0.0097 | -12.13 | 0.0703 | 0.0703 | 0.0703 | 250 |
| 1742423400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1742337000 | 0.08 | -0.0075 | -8.57 | 0.09 | 0.09 | 0.08 | 8551 |
| 1742250600 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1741991400 | 0.0875 | -0.006 | -6.42 | 0.0842 | 0.0875 | 0.0833 | 2150 |
| 1741905000 | 0.0935 | 0.0028 | 3.09 | 0.099548 | 0.099548 | 0.0935 | 4001 |
| 1741818600 | 0.0907 | -0.0116 | -11.34 | 0.101 | 0.1188 | 0.0907 | 5148 |
| 1741732200 | 0.1023 | -0.0177 | -14.75 | 0.1023 | 0.1023 | 0.1023 | 3042 |
| 1741645800 | 0.12 | 0.0505 | 72.66 | 0.12 | 0.12 | 0.12 | 284 |
| 1741390200 | 0.0695 | -0.012299 | -15.04 | 0.08 | 0.08 | 0.069 | 29087 |
| 1741303800 | 0.081799 | -0.012201 | -12.98 | 0.104 | 0.104 | 0.0607 | 18951 |
| 1741217400 | 0.094 | 0.0253 | 36.83 | 0.079 | 0.0953 | 0.079 | 4954 |
| 1741131000 | 0.0687 | -0.0324 | -32.05 | 0.1011 | 0.1011 | 0.0651 | 138216 |
| 1741044600 | 0.1011 | -0.029 | -22.29 | 0.1309 | 0.1309 | 0.101 | 13364 |
| 1740785400 | 0.1301 | -0.0188 | -12.63 | 0.1308 | 0.1308 | 0.1298 | 3594 |
| 1740699000 | 0.1489 | 0.029 | 24.19 | 0.106 | 0.177 | 0.1 | 213876 |
| 1740612600 | 0.1199 | 0.0009 | 0.76 | 0.1061 | 0.12 | 0.1061 | 9289 |
| 1740526200 | 0.119 | 0.0196 | 19.72 | 0.0955 | 0.119 | 0.089 | 21152 |
| 1740439800 | 0.0994 | -0.0036 | -3.50 | 0.1031 | 0.1031 | 0.0994 | 4338 |
| 1740180600 | 0.103 | -0.0065 | -5.94 | 0.1092 | 0.1115 | 0.099501 | 3493 |
| 1740094200 | 0.1095 | -0.0105 | -8.75 | 0.1 | 0.12 | 0.1 | 1651 |
| 1740007800 | 0.12 | 0.01175 | 10.85 | 0.1261 | 0.1261 | 0.12 | 4497 |
| 1739921400 | 0.10825 | -0.00125 | -1.14 | 0.1172 | 0.1172 | 0.0994 | 7295 |
| 1739575800 | 0.1095 | -0.001075 | -0.97 | 0.144 | 0.144 | 0.1067 | 5358 |
| 1739489400 | 0.110575 | -0.016425 | -12.93 | 0.12 | 0.1216 | 0.084 | 3180 |
| 1739403000 | 0.127 | 0.0163 | 14.72 | 0.1 | 0.127 | 0.0783 | 24059 |
| 1739316600 | 0.1107 | -0.0147 | -11.72 | 0.1303 | 0.135 | 0.110449 | 13947 |
| 1739230200 | 0.1254 | 0.0123 | 10.88 | 0.1497 | 0.1497 | 0.1 | 15977 |
| 1738971000 | 0.1131 | 0.00455 | 4.19 | 0.1127 | 0.15 | 0.1101 | 13920 |
| 1738884600 | 0.10855 | -0.00685 | -5.94 | 0.117 | 0.15 | 0.1062 | 19886 |
| 1738798200 | 0.1154 | 0 | 0.00 | 0.1154 | 0.1154 | 0.1154 | 0 |
| 1738711800 | 0.1154 | 0.004601 | 4.15 | 0.1298 | 0.1298 | 0.1108 | 7692 |
| 1738625400 | 0.110799 | -0.023401 | -17.44 | 0.12 | 0.12 | 0.0771 | 39696 |
| 1738366200 | 0.1342 | 0.020632 | 18.17 | 0.0901 | 0.1598 | 0.0901 | 55995 |
| 1738279800 | 0.113568 | -0.017432 | -13.31 | 0.1211 | 0.169699 | 0.113 | 5984 |
| 1738193400 | 0.131 | -0.009 | -6.43 | 0.17 | 0.17 | 0.12 | 13059 |
| 1738107000 | 0.14 | 0.003 | 2.19 | 0.137 | 0.14 | 0.1281 | 9922 |
| 1738020600 | 0.137 | -0.0031 | -2.21 | 0.136 | 0.1572 | 0.136 | 8395 |
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 Filecoin [Futures] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
