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 | 0.6363 | 4.15339425587 | 15.32 | 16.6 | 15.32 | 6528 | 15.8618543 | SP |
| 4 | 1.5363 | 10.6539528433 | 14.42 | 16.6 | 14.311 | 4967 | 15.42976089 | SP |
| 12 | -1.0637 | -6.24970622797 | 17.02 | 17.06 | 14.311 | 3394 | 15.56982133 | SP |
| 26 | 8.9563 | 127.947142857 | 7 | 17.06 | 6.22 | 4398 | 10.96342924 | SP |
| 52 | 8.6963 | 119.783746556 | 7.26 | 17.06 | 6.22 | 5169 | 8.91726282 | SP |
| 156 | 4.2363 | 36.1459044369 | 11.72 | 17.06 | 6.22 | 13843 | 10.95196485 | SP |
| 260 | -30.4437 | -65.6114224138 | 46.4 | 51.453 | 6.18 | 11643 | 12.55123104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 15.9563 | -0.46 | -2.81 | 16.43 | 16.43 | 15.941 | 1793 |
| 1741905000 | 16.4177 | 0.01 | 0.07 | 16.469999 | 16.6 | 16.23 | 6445 |
| 1741818600 | 16.4055 | 0.2 | 1.24 | 16.059999 | 16.48 | 16.059999 | 3294 |
| 1741732200 | 16.204 | 0.23 | 1.45 | 15.85 | 16.42 | 15.85 | 6196 |
| 1741645800 | 15.9729 | 0.63 | 4.10 | 15.61 | 16.03 | 15.56 | 1840 |
| 1741390200 | 15.3441 | -0.02 | -0.12 | 15.32 | 15.5755 | 15.32 | 14867 |
| 1741303800 | 15.3629 | 0.12 | 0.82 | 15.49 | 15.49 | 15.25 | 2833 |
| 1741217400 | 15.2381 | -0.83 | -5.17 | 15.5 | 15.5601 | 15.12 | 12941 |
| 1741131000 | 16.0686 | 0.38 | 2.41 | 15.73 | 16.0801 | 15.64 | 4423 |
| 1741044600 | 15.6898 | 0.64 | 4.22 | 14.8 | 15.72 | 14.8 | 2675 |
| 1740785400 | 15.0547 | -0.21 | -1.35 | 15.21 | 15.39 | 15.0504 | 5678 |
| 1740699000 | 15.26 | 0.21 | 1.37 | 15.16 | 15.285 | 14.87 | 3769 |
| 1740612600 | 15.0534 | -0.03 | -0.18 | 14.92 | 15.07 | 14.845 | 8969 |
| 1740526200 | 15.08 | -0.21 | -1.37 | 15.26 | 15.295 | 14.981 | 7619 |
| 1740439800 | 15.29 | 0.06 | 0.37 | 15.23 | 15.41 | 15.15 | 3973 |
| 1740180600 | 15.2336 | 0.51 | 3.46 | 14.72 | 15.28 | 14.72 | 3286 |
| 1740094200 | 14.7248 | 0.09 | 0.64 | 14.8 | 14.86 | 14.7248 | 376 |
| 1740007800 | 14.6309 | 0.3 | 2.10 | 14.77 | 14.77 | 14.53 | 2982 |
| 1739921400 | 14.3306 | -0.29 | -1.98 | 14.51 | 14.5506 | 14.311 | 1783 |
| 1739575800 | 14.6204 | 0.09 | 0.62 | 14.42 | 14.6204 | 14.42 | 419 |
| 1739489400 | 14.5302 | -0.53 | -3.51 | 15.09 | 15.09 | 14.49 | 7911 |
| 1739403000 | 15.0595 | 0.21 | 1.41 | 15.12 | 15.12 | 15.0595 | 1170 |
| 1739316600 | 14.85 | -0.13 | -0.87 | 15.04 | 15.04 | 14.75 | 1922 |
| 1739230200 | 14.98 | -0.18 | -1.19 | 15 | 15.15 | 14.96 | 4682 |
| 1738971000 | 15.16 | 0.38 | 2.54 | 14.945 | 15.1746 | 14.945 | 1470 |
| 1738884600 | 14.7849 | -0.06 | -0.37 | 14.87 | 14.87 | 14.7849 | 150 |
| 1738798200 | 14.84 | -0.04 | -0.27 | 14.88 | 15 | 14.791 | 5437 |
| 1738711800 | 14.88 | -0.05 | -0.30 | 14.97 | 14.97 | 14.83 | 1915 |
| 1738625400 | 14.9252 | -0.06 | -0.37 | 15.52 | 15.52 | 14.91 | 4853 |
| 1738366200 | 14.9805 | 0.22 | 1.52 | 14.83 | 14.9805 | 14.83 | 832 |
| 1738279800 | 14.7564 | -0.27 | -1.82 | 14.7275 | 14.89 | 14.7275 | 1523 |
| 1738193400 | 15.0305 | 0.09 | 0.63 | 14.851 | 15.0305 | 14.851 | 2092 |
| 1738107000 | 14.9363 | 0.06 | 0.38 | 14.93 | 14.97 | 14.87 | 971 |
| 1738020600 | 14.8797 | -0 | -0.00 | 15.05 | 15.1925 | 14.8797 | 1461 |
| 1737761400 | 14.8802 | -0.05 | -0.32 | 14.72 | 14.929 | 14.72 | 733 |
| 1737675000 | 14.9282 | 0 | 0.00 | 14.9282 | 14.9282 | 14.9282 | 0 |
| 1737588600 | 14.9282 | 0.22 | 1.48 | 14.71 | 14.9282 | 14.71 | 2458 |
| 1737502200 | 14.71 | -0.36 | -2.36 | 14.77 | 14.77 | 14.65 | 2414 |
| 1737156600 | 15.065 | -0.23 | -1.50 | 15.22 | 15.35 | 14.9285 | 1025 |
| 1737070200 | 15.295 | -0.22 | -1.39 | 15.4 | 15.524 | 15.295 | 391 |
| 1736983800 | 15.51 | -0.3 | -1.93 | 15.45 | 15.59 | 15.3671 | 2091 |
| 1736897400 | 15.8149 | -0.42 | -2.60 | 16.1 | 16.1 | 15.8149 | 4319 |
| 1736811000 | 16.2366 | -0.67 | -3.98 | 17.06 | 17.06 | 16.2366 | 2171 |
| 1736551800 | 16.91 | 0.28 | 1.68 | 16.86 | 17 | 16.86 | 2661 |
| 1736379000 | 16.630099 | -0.15 | -0.89 | 16.9 | 16.9 | 16.630099 | 833 |
| 1736292600 | 16.78 | 0.01 | 0.06 | 16.84 | 16.84 | 16.5583 | 737 |
| 1736206200 | 16.77 | -0.19 | -1.14 | 16.77 | 16.77 | 16.39 | 7165 |
| 1735947000 | 16.9637 | 0.05 | 0.30 | 16.9 | 17.05 | 16.81 | 8278 |
| 1735860600 | 16.9131 | 0.29 | 1.74 | 16.489999 | 16.93 | 16.29 | 1968 |
| 1735687800 | 16.6244 | -0.05 | -0.30 | 16.69 | 16.7899 | 16.5 | 7200 |
| 1735601400 | 16.675 | 0.41 | 2.55 | 16.559999 | 16.8999 | 16.559999 | 2219 |
| 1735342200 | 16.2601 | 0.2 | 1.22 | 16.309999 | 16.309999 | 16.1 | 196 |
| 1735255800 | 16.0644 | 0.02 | 0.09 | 16.11 | 16.12 | 16.01 | 1719 |
| 1735077840 | 16.049299 | -0.16 | -0.96 | 16.11 | 16.19 | 16.049299 | 553 |
| 1734996600 | 16.2051 | -0.28 | -1.67 | 16.12 | 16.379999 | 16.12 | 1105 |
| 1734737400 | 16.4801 | -0.35 | -2.06 | 17.02 | 17.02 | 16.44 | 2289 |
| 1734651000 | 16.8272 | 0.36 | 2.21 | 16.54 | 16.8272 | 16.54 | 3804 |
| 1734564600 | 16.462599 | 0.89 | 5.73 | 15.55 | 16.462599 | 15.55 | 1281 |
| 1734478200 | 15.57 | 0.13 | 0.84 | 15.44 | 15.57 | 15.44 | 1297 |
| 1734391800 | 15.4401 | 0.26 | 1.71 | 15.22 | 15.4401 | 15.17 | 1813 |
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}
