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 | -0.1002 | -6.03614457831 | 1.66 | 1.66 | 1.4302 | 8258 | 1.54802303 | DE |
| 4 | 0.0004 | 0.0256508913685 | 1.5594 | 1.7498 | 1.4302 | 4506 | 1.56073769 | DE |
| 12 | -0.0182 | -1.15335868188 | 1.578 | 1.999 | 1.2202 | 2899 | 1.5548791 | DE |
| 26 | -0.31 | -16.5793132955 | 1.8698 | 2.08 | 1.171 | 5449 | 1.74482163 | DE |
| 52 | -0.6902 | -30.6755555556 | 2.25 | 2.348 | 1.171 | 12240 | 1.84109089 | DE |
| 156 | 1.4845 | 1971.44754316 | 0.0753 | 2.4 | 0.04 | 33788 | 0.75481204 | DE |
| 260 | 1.4845 | 1971.44754316 | 0.0753 | 2.4 | 0.04 | 33788 | 0.75481204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737392100 | 1.5598 | 0.01 | 0.63 | 1.6248 | 1.655 | 1.5052 | 18645 |
| 1737132900 | 1.55 | -0.04 | -2.52 | 1.545 | 1.55 | 1.4302 | 12500 |
| 1737046500 | 1.59 | 0.07 | 4.61 | 1.59 | 1.59 | 1.59 | 40 |
| 1736960100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.55 | 1.45 | 8865 |
| 1736873700 | 1.55 | -0.04 | -2.52 | 1.66 | 1.66 | 1.55 | 1240 |
| 1736787300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1736528100 | 1.59 | -0.05 | -3.01 | 1.5324 | 1.6796 | 1.5324 | 3400 |
| 1736441700 | 1.6394 | -0.01 | -0.62 | 1.6394 | 1.6394 | 1.6394 | 11 |
| 1736355300 | 1.6496 | -0.01 | -0.37 | 1.59 | 1.6496 | 1.59 | 991 |
| 1736268900 | 1.6558 | 0 | 0.00 | 1.6558 | 1.6558 | 1.6558 | 0 |
| 1736182500 | 1.6558 | 0.07 | 4.14 | 1.59 | 1.7498 | 1.59 | 3415 |
| 1735923300 | 1.59 | 0.03 | 1.96 | 1.588 | 1.59 | 1.588 | 410 |
| 1735836900 | 1.5593999 | 0 | 0.00 | 1.5593999 | 1.5593999 | 1.5593999 | 0 |
| 1735577700 | 1.5593999 | 0 | 0.00 | 1.5593999 | 1.5593999 | 1.5593999 | 0 |
| 1735318500 | 1.5593999 | 0.04 | 2.67 | 1.5593999 | 1.5593999 | 1.5593999 | 50 |
| 1734972900 | 1.5188 | 0 | 0.00 | 1.5188 | 1.5188 | 1.5188 | 0 |
| 1734713700 | 1.5188 | 0 | 0.00 | 1.5188 | 1.5188 | 1.5188 | 0 |
| 1734627300 | 1.5188 | -0.05 | -3.26 | 1.6718 | 1.6718 | 1.45 | 3099 |
| 1734540900 | 1.57 | -0.07 | -4.38 | 1.7 | 1.7 | 1.57 | 2050 |
| 1734454500 | 1.6419999 | 0.03 | 1.99 | 1.6419999 | 1.6419999 | 1.6419999 | 40 |
| 1734368100 | 1.61 | 0.28 | 21.05 | 1.5798 | 1.62 | 1.5798 | 2060 |
| 1734108900 | 1.33 | -0.37 | -21.75 | 1.33 | 1.33 | 1.33 | 300 |
| 1734022500 | 1.6996 | 0 | 0.00 | 1.6996 | 1.6996 | 1.6996 | 0 |
| 1733936100 | 1.6996 | -0 | -0.01 | 1.6996 | 1.6996 | 1.6996 | 4095 |
| 1733849700 | 1.6998 | -0 | -0.01 | 1.26 | 1.6998 | 1.26 | 300 |
| 1733763300 | 1.7 | 0.05 | 3.03 | 1.7 | 1.7 | 1.7 | 10 |
| 1733504100 | 1.65 | 0.05 | 3.38 | 1.65 | 1.65 | 1.65 | 68 |
| 1733417700 | 1.596 | -0 | -0.25 | 1.596 | 1.596 | 1.596 | 1990 |
| 1733331300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733244900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733158500 | 1.6 | 0.05 | 3.23 | 1.53 | 1.6 | 1.5 | 5440 |
| 1732899300 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732812900 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732726500 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732640100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732553700 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1732294500 | 1.55 | 0.05 | 3.33 | 1.5 | 1.6 | 1.5 | 1904 |
| 1732208100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732121700 | 1.5 | 0.1 | 7.16 | 1.4498 | 1.5 | 1.4498 | 200 |
| 1732035300 | 1.3998 | -0 | -0.01 | 1.2202 | 1.3998 | 1.2202 | 10050 |
| 1731948900 | 1.4 | -0.02 | -1.41 | 1.35 | 1.4 | 1.35 | 6000 |
| 1731689700 | 1.42 | -0.09 | -5.96 | 1.68 | 1.68 | 1.42 | 4050 |
| 1731603300 | 1.51 | -0.12 | -7.36 | 1.78 | 1.78 | 1.51 | 2500 |
| 1731516900 | 1.6299999 | 0.1 | 6.54 | 1.7 | 1.7 | 1.51 | 583 |
| 1731430500 | 1.53 | 0 | 0.00 | 1.47 | 1.53 | 1.47 | 350 |
| 1731344100 | 1.53 | -0.02 | -1.29 | 1.6 | 1.6 | 1.53 | 902 |
| 1731084900 | 1.55 | -0.13 | -7.74 | 1.55 | 1.55 | 1.55 | 3225 |
| 1730998500 | 1.68 | -0.06 | -3.45 | 1.59 | 1.68 | 1.59 | 2210 |
| 1730912100 | 1.74 | -0.26 | -12.96 | 1.6399999 | 1.74 | 1.6399999 | 3950 |
| 1730825700 | 1.999 | 0.04 | 2.25 | 1.98 | 1.999 | 1.98 | 156 |
| 1730739300 | 1.955 | 0.03 | 1.30 | 1.8996 | 1.955 | 1.8996 | 2060 |
| 1730480100 | 1.93 | 0.03 | 1.85 | 1.578 | 1.93 | 1.578 | 101 |
| 1730390100 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1730303700 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1730217300 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1730130900 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1729871700 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1729785300 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1729698900 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1729612500 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1729526100 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 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 RAMP DEFI [OLD] (RAMPETH).](/common/images/company/COIN_RAMPUSD.png){kind=small}
