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 | -0.002 | -5.26315789474 | 0.038 | 0.038 | 0.036 | 51967 | 0.03687427 | DE |
| 4 | -0.003 | -7.69230769231 | 0.039 | 0.04 | 0.036 | 28631 | 0.03801978 | DE |
| 12 | -0.015 | -29.4117647059 | 0.051 | 0.051 | 0.036 | 23800 | 0.04033507 | DE |
| 26 | -0.027 | -42.8571428571 | 0.063 | 0.074 | 0.036 | 33521 | 0.0540728 | DE |
| 52 | -0.089 | -71.2 | 0.125 | 0.145 | 0.036 | 37762 | 0.07026813 | DE |
| 156 | -1.144 | -96.9491525424 | 1.18 | 1.185 | 0.036 | 45688 | 0.23542581 | DE |
| 260 | -1.144 | -96.9491525424 | 1.18 | 1.185 | 0.036 | 45688 | 0.23542581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 13496 |
| 1743052500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1742966100 | 0.036 | -0.002 | -5.26 | 0.038 | 0.038 | 0.036 | 58500 |
| 1742879700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1742793300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1742534100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 45433 |
| 1742447700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1742361300 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 42915 |
| 1742274900 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 12500 |
| 1742188500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741929300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741842900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 48000 |
| 1741756500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 2012 |
| 1741670100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741583700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 12500 |
| 1741324500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741238100 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 5142 |
| 1741151700 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 7034 |
| 1741065300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 5000 |
| 1740978900 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 26773 |
| 1740719700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 35780 |
| 1740633300 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 70615 |
| 1740546900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 41666 |
| 1740460500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 123211 |
| 1740374100 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 9682 |
| 1740114900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 60000 |
| 1740028500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3750 |
| 1739942100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1640 |
| 1739855700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1739769300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739510100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 13587 |
| 1739423700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739337300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 27500 |
| 1739250900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739164500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11750 |
| 1738905300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 16000 |
| 1738818900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 26434 |
| 1738732500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1750 |
| 1738646100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738559700 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 8333 |
| 1738300500 | 0.0429999 | 0.0039999 | 10.26 | 0.0429999 | 0.0429999 | 0.0429999 | 45119 |
| 1738214100 | 0.039 | -0.004 | -9.30 | 0.039 | 0.039 | 0.039 | 25000 |
| 1738127700 | 0.0429999 | -0.003 | -6.52 | 0.046 | 0.046 | 0.0429999 | 19463 |
| 1738041300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737695700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737609300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737522900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 2750 |
| 1737436500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 2964 |
| 1737350100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 14321 |
| 1737090900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 35864 |
| 1737004500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 8862 |
| 1736918100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1736831700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736745300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30621 |
| 1736486100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736399700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1736313300 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 6366 |
| 1736226900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736140500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735881300 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 13172 |
| 1735858800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735772400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735599600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 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 LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}
