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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743441300 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1743182100 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1743095700 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1743009300 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1742922900 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1742836500 | 143.93 | 0 | 0.00 | 143.93 | 143.93 | 143.93 | 0 |
| 1742577300 | 143.93 | -0.07 | -0.05 | 143.93 | 143.93 | 143.93 | 11 |
| 1742490900 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1742404500 | 144 | -3 | -2.04 | 144 | 144 | 144 | 2 |
| 1742318100 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1742231700 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1741972500 | 147 | -3 | -2.00 | 147 | 147 | 147 | 8 |
| 1741886100 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1741799700 | 150 | -2.75 | -1.80 | 150 | 150 | 150 | 9 |
| 1741713300 | 152.75 | 0 | 0.00 | 152.75 | 152.75 | 152.75 | 0 |
| 1741626900 | 152.75 | 6.73 | 4.61 | 154 | 154 | 152.75 | 10 |
| 1741367700 | 146.02 | 0 | 0.00 | 146.02 | 146.02 | 146.02 | 0 |
| 1741281300 | 146.02 | 0 | 0.00 | 146.02 | 146.02 | 146.02 | 0 |
| 1741194900 | 146.02 | -6.66 | -4.36 | 147.06 | 147.06 | 146.02 | 2 |
| 1741108500 | 152.68 | 0 | 0.00 | 152.68 | 152.68 | 152.68 | 0 |
| 1741022100 | 152.68 | 0 | 0.00 | 152.68 | 152.68 | 152.68 | 0 |
| 1740762900 | 152.68 | -8.12 | -5.05 | 152.68 | 152.68 | 152.68 | 2 |
| 1740676500 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1740590100 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1740503700 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1740417300 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1740158100 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1740071700 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1739985300 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1739898900 | 160.8 | -0.4 | -0.25 | 160.8 | 160.8 | 160.8 | 4 |
| 1739812500 | 161.19999 | 2.72 | 1.72 | 161.19999 | 161.19999 | 161.19999 | 3 |
| 1739553300 | 158.47999 | 0 | 0.00 | 158.47999 | 158.47999 | 158.47999 | 0 |
| 1739466900 | 158.47999 | 0 | 0.00 | 158.47999 | 158.47999 | 158.47999 | 0 |
| 1739380500 | 158.47999 | 5.98 | 3.92 | 158.47999 | 158.47999 | 158.47999 | 8 |
| 1739294100 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1739207700 | 152.5 | 1.7 | 1.13 | 147.5 | 153.47999 | 147.5 | 576 |
| 1738948500 | 150.8 | 3.42 | 2.32 | 147.52 | 150.8 | 147.52 | 17 |
| 1738862100 | 147.38 | -4.74 | -3.12 | 147.38 | 147.38 | 147.38 | 17 |
| 1738775700 | 152.12 | 0.82 | 0.54 | 152.12 | 152.12 | 152.12 | 3 |
| 1738689300 | 151.3 | 0 | 0.00 | 151.3 | 151.3 | 151.3 | 0 |
| 1738602900 | 151.3 | 0.3 | 0.20 | 151.3 | 151.3 | 151.3 | 60 |
| 1738343700 | 151 | 13.2 | 9.58 | 151 | 151 | 151 | 18 |
| 1738257300 | 137.8 | 0 | 0.00 | 137.8 | 137.8 | 137.8 | 0 |
| 1738170900 | 137.8 | 0 | 0.00 | 137.8 | 137.8 | 137.8 | 0 |
| 1738084500 | 137.8 | 0 | 0.00 | 137.8 | 137.8 | 137.8 | 0 |
| 1737998100 | 137.8 | 0 | 0.00 | 137.8 | 137.8 | 137.8 | 0 |
| 1737738900 | 137.8 | -3.08 | -2.19 | 137.8 | 137.8 | 137.8 | 3 |
| 1737652500 | 140.88 | 0 | 0.00 | 140.88 | 140.88 | 140.88 | 0 |
| 1737566100 | 140.88 | 1.09 | 0.78 | 140.88 | 140.88 | 140.88 | 12 |
| 1737479700 | 139.79 | 0 | 0.00 | 139.79 | 139.79 | 139.79 | 0 |
| 1737393300 | 139.79 | 0.13 | 0.09 | 139.79 | 139.79 | 139.79 | 5 |
| 1737134100 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1737047700 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1736961300 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1736874900 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1736788500 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1736529300 | 139.66 | 0.64 | 0.46 | 139.66 | 139.66 | 139.66 | 5 |
| 1736442900 | 139.02 | 0 | 0.00 | 139.02 | 139.02 | 139.02 | 0 |
| 1736356500 | 139.02 | 0 | 0.00 | 139.02 | 139.02 | 139.02 | 0 |
| 1736270100 | 139.02 | 0.22 | 0.16 | 139.02 | 139.02 | 139.02 | 9 |
| 1736183700 | 138.8 | 0 | 0.00 | 138.8 | 138.8 | 138.8 | 0 |
| 1735924500 | 138.8 | 0 | 0.00 | 138.8 | 138.8 | 138.8 | 0 |
| 1735838100 | 138.8 | 0 | 0.00 | 138.8 | 138.8 | 138.8 | 0 |
| 1735751700 | 138.8 | 0 | 0.00 | 138.8 | 138.8 | 138.8 | 0 |
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 ALICE [My Neighbor Alice] (ALICEBTC).](/common/images/company/COIN_ALICEUSD.png){kind=small}
