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 | -0.18 | -12.7208480565 | 1.415 | 1.44 | 1.125 | 5396682 | 1.21776802 | DE |
| 4 | -0.585 | -32.1428571429 | 1.82 | 2.07 | 1.125 | 3391918 | 1.45346648 | DE |
| 12 | -0.815 | -39.756097561 | 2.05 | 2.36 | 1.125 | 2203494 | 1.73856068 | DE |
| 26 | -1.325 | -51.7578125 | 2.56 | 2.68 | 1.125 | 1607556 | 1.94691675 | DE |
| 52 | -1.255 | -50.4016064257 | 2.49 | 2.78 | 1.125 | 1536245 | 2.12362434 | DE |
| 156 | 0.235 | 23.5 | 1 | 2.78 | 0.85 | 1859823 | 1.76824142 | DE |
| 260 | -0.35 | -22.0820189274 | 1.585 | 4.08 | 0.835 | 2277961 | 1.99253398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 1.235 | 0.06 | 4.66 | 1.18 | 1.24 | 1.18 | 3156366 |
| 1741842900 | 1.18 | 0 | 0.00 | 1.215 | 1.245 | 1.18 | 3785862 |
| 1741756500 | 1.18 | 0.02 | 1.72 | 1.17 | 1.205 | 1.1319999 | 5405041 |
| 1741670100 | 1.16 | -0.1 | -7.94 | 1.18 | 1.2 | 1.125 | 6661417 |
| 1741583700 | 1.26 | 0.05 | 4.13 | 1.22 | 1.28 | 1.2 | 4847399 |
| 1741324500 | 1.21 | -0.18 | -12.64 | 1.28 | 1.365 | 1.205 | 7426927 |
| 1741238100 | 1.385 | -0.03 | -1.77 | 1.415 | 1.44 | 1.385 | 2642628 |
| 1741151700 | 1.41 | -0.03 | -1.74 | 1.42 | 1.455 | 1.375 | 3511314 |
| 1741065300 | 1.435 | -0.06 | -4.01 | 1.47 | 1.48 | 1.4225 | 2083057 |
| 1740978900 | 1.495 | 0.07 | 4.55 | 1.46 | 1.5049999 | 1.455 | 1540782 |
| 1740719700 | 1.43 | -0.05 | -3.05 | 1.47 | 1.48 | 1.41 | 3051062 |
| 1740633300 | 1.475 | 0.05 | 3.51 | 1.45 | 1.51 | 1.43 | 3838511 |
| 1740546900 | 1.425 | -0.05 | -3.39 | 1.485 | 1.5049999 | 1.415 | 4123837 |
| 1740460500 | 1.475 | -0.31 | -17.13 | 1.65 | 1.65 | 1.4725 | 8064418 |
| 1740374100 | 1.78 | -0.17 | -8.83 | 1.955 | 2.07 | 1.77 | 3468289 |
| 1740114900 | 1.9525 | 0.05 | 2.49 | 1.94 | 1.975 | 1.9 | 1534847 |
| 1740028500 | 1.905 | -0.03 | -1.30 | 1.93 | 1.93 | 1.8775 | 1035373 |
| 1739942100 | 1.93 | 0.02 | 1.05 | 1.925 | 1.945 | 1.91 | 1289092 |
| 1739855700 | 1.91 | -0.06 | -3.05 | 1.985 | 1.985 | 1.905 | 1114727 |
| 1739769300 | 1.97 | 0.04 | 2.34 | 1.935 | 2.02 | 1.92 | 1744549 |
| 1739510100 | 1.925 | 0.04 | 1.85 | 1.945 | 1.98 | 1.905 | 2418424 |
| 1739423700 | 1.89 | 0.11 | 5.88 | 1.82 | 1.895 | 1.81 | 2036665 |
| 1739337300 | 1.785 | -0.04 | -2.19 | 1.82 | 1.82 | 1.735 | 3049846 |
| 1739250900 | 1.825 | -0.06 | -3.18 | 1.88 | 1.895 | 1.8175 | 1896447 |
| 1739164500 | 1.885 | -0.01 | -0.26 | 1.875 | 1.905 | 1.84 | 2427283 |
| 1738905300 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.8775 | 1444652 |
| 1738818900 | 1.94 | -0.01 | -0.26 | 1.965 | 1.975 | 1.9275 | 1056623 |
| 1738732500 | 1.945 | -0.03 | -1.52 | 2 | 2 | 1.9325 | 1180058 |
| 1738646100 | 1.975 | 0.03 | 1.28 | 1.99 | 2.045 | 1.965 | 1667801 |
| 1738559700 | 1.95 | -0.13 | -6.25 | 2.05 | 2.05 | 1.925 | 2425853 |
| 1738300500 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.07 | 1274424 |
| 1738214100 | 2.13 | -0.06 | -2.74 | 2.19 | 2.2 | 2.13 | 1318262 |
| 1738127700 | 2.19 | 0.01 | 0.46 | 2.2 | 2.24 | 2.18 | 621381 |
| 1738041300 | 2.18 | -0.07 | -2.90 | 2.24 | 2.24 | 2.17 | 1322771 |
| 1737695700 | 2.245 | -0.07 | -2.81 | 2.3 | 2.31 | 2.24 | 736941 |
| 1737609300 | 2.31 | 0.03 | 1.32 | 2.3 | 2.36 | 2.29 | 8903529 |
| 1737522900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.2599999 | 2358153 |
| 1737436500 | 2.2599999 | 0.08 | 3.67 | 2.2 | 2.2799999 | 2.2 | 2032407 |
| 1737350100 | 2.18 | -0.01 | -0.46 | 2.21 | 2.22 | 2.17 | 1620837 |
| 1737090900 | 2.19 | 0.03 | 1.39 | 2.16 | 2.27 | 2.15 | 1521758 |
| 1737004500 | 2.16 | 0.05 | 2.37 | 2.18 | 2.21 | 2.14 | 1695316 |
| 1736918100 | 2.11 | -0.04 | -1.86 | 2.11 | 2.17 | 2.08 | 1171113 |
| 1736831700 | 2.15 | 0.11 | 5.39 | 2.05 | 2.16 | 2.0299999 | 1236581 |
| 1736745300 | 2.04 | -0.03 | -1.45 | 2.04 | 2.05 | 2.0099999 | 715320 |
| 1736486100 | 2.07 | -0.01 | -0.24 | 2.09 | 2.11 | 2.05 | 1113980 |
| 1736399700 | 2.075 | 0.01 | 0.24 | 2.06 | 2.1 | 2.05 | 733497 |
| 1736313300 | 2.07 | 0.02 | 0.98 | 2.0299999 | 2.075 | 2.0099999 | 838311 |
| 1736226900 | 2.05 | 0 | 0.00 | 2.07 | 2.08 | 2.02 | 509484 |
| 1736140500 | 2.05 | 0.02 | 0.99 | 2.05 | 2.095 | 2.04 | 842427 |
| 1735881300 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.06 | 2 | 899987 |
| 1735794900 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2 | 656448 |
| 1735617660 | 2.04 | -0.06 | -2.86 | 2.07 | 2.09 | 2.04 | 512463 |
| 1735535700 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.08 | 657455 |
| 1735276500 | 2.14 | 0.06 | 2.88 | 2.11 | 2.16 | 2.08 | 577303 |
| 1735014060 | 2.08 | 0.02 | 0.97 | 2.07 | 2.12 | 2.07 | 556984 |
| 1734930900 | 2.06 | 0.1 | 5.10 | 1.955 | 2.105 | 1.935 | 1863610 |
| 1734671700 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.9425 | 1600830 |
| 1734585300 | 2 | -0.13 | -5.88 | 2.05 | 2.07 | 1.98 | 2517143 |
| 1734498900 | 2.125 | 0.04 | 1.67 | 2.09 | 2.21 | 2.08 | 1192472 |
| 1734412500 | 2.09 | 0.01 | 0.72 | 2.08 | 2.1 | 2.06 | 706904 |
| 1734326100 | 2.075 | 0.02 | 0.73 | 2.06 | 2.09 | 2.0299999 | 818664 |
| 1734066900 | 2.06 | -0.04 | -1.90 | 2.08 | 2.09 | 2.0099999 | 1660580 |
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}
