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 | 0.0339 | 0.215101522843 | 15.76 | 16.124 | 15.76 | 1391 | 15.90097194 | SP |
| 4 | -0.0561 | -0.353943217666 | 15.85 | 16.56 | 15.58 | 1324 | 16.09259557 | SP |
| 12 | -0.6061 | -3.69573170732 | 16.4 | 16.7711 | 15.0935 | 1099 | 15.93319795 | SP |
| 26 | -1.2781 | -7.48652764761 | 17.072 | 17.96 | 15.0935 | 1149 | 16.36286519 | SP |
| 52 | -1.2983 | -7.59586244018 | 17.0922 | 18.5216 | 13.373 | 862 | 16.1373458 | SP |
| 156 | -11.2261 | -41.5473723168 | 27.02 | 28.18 | 13.373 | 1275 | 20.12747423 | SP |
| 260 | -9.1061 | -36.5706827309 | 24.9 | 28.18 | 13.373 | 1366 | 20.63337144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 15.7939 | -0.09 | -0.58 | 15.8856 | 15.8856 | 15.7939 | 62 |
| 1719527400 | 15.8856 | 0.09 | 0.60 | 15.7909 | 15.8856 | 15.76 | 3088 |
| 1719441000 | 15.7909 | -0.21 | -1.30 | 15.999 | 15.999 | 15.7909 | 404 |
| 1719354600 | 15.999 | -0.12 | -0.78 | 16.123999 | 16.123999 | 15.999 | 102 |
| 1719268200 | 16.123999 | 0.21 | 1.30 | 15.99 | 16.123999 | 15.99 | 137 |
| 1719009000 | 15.9169 | 0.24 | 1.55 | 15.76 | 15.99 | 15.76 | 3226 |
| 1718922600 | 15.6732 | 0 | 0.02 | 15.71 | 15.72 | 15.58 | 1134 |
| 1718749800 | 15.6707 | -0.08 | -0.54 | 15.7555 | 15.7555 | 15.655 | 345 |
| 1718663400 | 15.7555 | -0.16 | -1.01 | 15.84 | 15.84 | 15.7555 | 227 |
| 1718404200 | 15.9157 | -0.35 | -2.18 | 16.2698 | 16.2698 | 15.9157 | 117 |
| 1718317800 | 16.2698 | -0.19 | -1.18 | 16.39 | 16.39 | 16.23 | 604 |
| 1718231400 | 16.4645 | 0.18 | 1.10 | 16.559999 | 16.559999 | 16.4645 | 1926 |
| 1718145000 | 16.286 | 0.05 | 0.33 | 16.233 | 16.286 | 16.233 | 11 |
| 1718058600 | 16.233 | 0.09 | 0.55 | 16.059999 | 16.233 | 16.059999 | 506 |
| 1717799400 | 16.1449 | -0.24 | -1.44 | 16.380099 | 16.380099 | 16.1 | 2412 |
| 1717713000 | 16.380099 | -0.11 | -0.66 | 16.4889 | 16.4889 | 16.379999 | 182 |
| 1717626600 | 16.4889 | 0.31 | 1.94 | 16.1752 | 16.4889 | 16.1752 | 227 |
| 1717540200 | 16.1752 | 0.02 | 0.14 | 16.129999 | 16.379999 | 16.129999 | 2981 |
| 1717453800 | 16.152 | 0.23 | 1.46 | 15.97 | 16.3 | 15.97 | 5611 |
| 1717194600 | 15.9198 | 0.1 | 0.64 | 15.85 | 16.0595 | 15.85 | 748 |
| 1717108200 | 15.8186 | 0.2 | 1.25 | 15.66 | 15.83 | 15.66 | 551 |
| 1717021800 | 15.6234 | -0.32 | -2.00 | 15.72 | 15.72 | 15.6234 | 354 |
| 1716935400 | 15.9425 | -0.03 | -0.17 | 16.02 | 16.02 | 15.9 | 417 |
| 1716589800 | 15.9704 | -0.02 | -0.11 | 15.9881 | 16.079999 | 15.9704 | 119 |
| 1716503400 | 15.9881 | -0.34 | -2.07 | 16.41 | 16.41 | 15.9881 | 1830 |
| 1716417000 | 16.3261 | 0.04 | 0.24 | 16.287099 | 16.3261 | 16.287099 | 511 |
| 1716330600 | 16.287099 | -0.1 | -0.63 | 16.390799 | 16.390799 | 16.287099 | 112 |
| 1716244200 | 16.390799 | -0.01 | -0.08 | 16.4034 | 16.43 | 16.3607 | 268 |
| 1715985000 | 16.4034 | -0.11 | -0.66 | 16.5131 | 16.5131 | 16.4034 | 27 |
| 1715898600 | 16.5131 | -0.11 | -0.68 | 16.626 | 16.626 | 16.5131 | 311 |
| 1715812200 | 16.626 | 0.18 | 1.10 | 16.57 | 16.649999 | 16.559999 | 5306 |
| 1715725800 | 16.4446 | 0.16 | 0.97 | 16.2863 | 16.4446 | 16.2863 | 65 |
| 1715639400 | 16.2863 | 0.2 | 1.25 | 16.085999 | 16.384799 | 16.085999 | 293 |
| 1715380200 | 16.085999 | -0.16 | -1.00 | 16.309999 | 16.309999 | 16.07 | 472 |
| 1715293800 | 16.2483 | 0.14 | 0.85 | 16.1116 | 16.2483 | 16.1116 | 53 |
| 1715207400 | 16.1116 | -0.17 | -1.07 | 16.2859 | 16.2859 | 16.1116 | 42 |
| 1715121000 | 16.2859 | 0.04 | 0.25 | 16.309999 | 16.309999 | 16.2279 | 682 |
| 1715034600 | 16.2452 | 0.01 | 0.09 | 16.309999 | 16.309999 | 16.2452 | 2066 |
| 1714775400 | 16.230899 | 0.38 | 2.40 | 16.16 | 16.3518 | 16.16 | 501 |
| 1714689000 | 15.8508 | 0.18 | 1.14 | 15.6723 | 15.8508 | 15.6723 | 1212 |
| 1714602600 | 15.6723 | 0.33 | 2.15 | 15.3428 | 15.6723 | 15.3428 | 90 |
| 1714516200 | 15.3428 | -0.27 | -1.71 | 15.49 | 15.49 | 15.3428 | 35 |
| 1714429800 | 15.6093 | 0.28 | 1.80 | 15.37 | 15.74 | 15.37 | 995 |
| 1714170600 | 15.3339 | 0.18 | 1.22 | 15.17 | 15.35 | 15.1 | 3919 |
| 1714084200 | 15.1496 | -0.25 | -1.60 | 15.23 | 15.23 | 15.1496 | 212 |
| 1713997800 | 15.3961 | -0.11 | -0.73 | 15.5098 | 15.5098 | 15.37 | 52 |
| 1713911400 | 15.5098 | 0.22 | 1.42 | 15.2926 | 15.67 | 15.2926 | 950 |
| 1713825000 | 15.2926 | 0.2 | 1.32 | 15.19 | 15.4299 | 15.19 | 3476 |
| 1713565800 | 15.0935 | -0.09 | -0.56 | 15.15 | 15.2299 | 15.0935 | 1890 |
| 1713479400 | 15.1792 | -0.11 | -0.70 | 15.27 | 15.27 | 15.1792 | 450 |
| 1713393000 | 15.2869 | -0.12 | -0.77 | 15.48 | 15.48 | 15.28 | 2176 |
| 1713306600 | 15.4048 | -0.18 | -1.13 | 15.5801 | 15.5801 | 15.4 | 2502 |
| 1713220200 | 15.5801 | -0.32 | -2.02 | 15.97 | 15.97 | 15.5 | 2753 |
| 1712961000 | 15.9016 | -0.53 | -3.21 | 16.28 | 16.28 | 15.9 | 210 |
| 1712874600 | 16.428999 | 0.03 | 0.20 | 16.379999 | 16.428999 | 16.36 | 728 |
| 1712788200 | 16.3966 | -0.37 | -2.23 | 16.44 | 16.44 | 16.329999 | 518 |
| 1712701800 | 16.7711 | 0.23 | 1.36 | 16.5458 | 16.7711 | 16.5458 | 139 |
| 1712615400 | 16.5458 | -0 | -0.02 | 16.48 | 16.5665 | 16.48 | 985 |
| 1712356200 | 16.5486 | 0.08 | 0.46 | 16.399999 | 16.649999 | 16.37 | 1053 |
| 1712269800 | 16.472999 | -0.16 | -0.95 | 16.739999 | 16.8101 | 16.44 | 2517 |
| 1712183400 | 16.631599 | 0.09 | 0.55 | 16.54 | 16.631599 | 16.54 | 532 |
| 1712097000 | 16.5399 | -0.5 | -2.92 | 16.89 | 16.89 | 16.5399 | 64 |
| 1712010600 | 17.037 | -0.14 | -0.82 | 17.2 | 17.2 | 16.89 | 841 |
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 TAP Coin [TAP Fantasy] (TAPPPUST).](/common/images/company/COIN_TAPPPUSD.png){kind=small}
