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 | 1.2 | 9.78792822186 | 12.26 | 13.39 | 12.24 | 167200 | 13.13503589 | F |
| 4 | 1.03 | 8.28640386163 | 12.43 | 13.39 | 11.68 | 136825 | 12.36159236 | F |
| 12 | 2.27 | 20.2859696157 | 11.19 | 13.39 | 10.41 | 171633 | 11.614828 | F |
| 26 | 2.68 | 24.8608534323 | 10.78 | 13.39 | 9.06 | 258345 | 10.70037805 | F |
| 52 | 2.9 | 27.4621212121 | 10.56 | 13.39 | 9.06 | 253389 | 10.96409513 | F |
| 156 | 2.9 | 27.4621212121 | 10.56 | 13.39 | 9.06 | 253389 | 10.96409513 | F |
| 260 | 2.9 | 27.4621212121 | 10.56 | 13.39 | 9.06 | 253389 | 10.96409513 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 13.46 | 0.18 | 1.36 | 13.27 | 13.52 | 13.27 | 94200 |
| 1745532000 | 13.28 | 0.47 | 3.67 | 12.89 | 13.39 | 12.89 | 359400 |
| 1745445600 | 12.81 | 0.35 | 2.81 | 12.79 | 12.92 | 12.77 | 125400 |
| 1745359200 | 12.46 | 0.19 | 1.55 | 12.26 | 12.46 | 12.24 | 16800 |
| 1744927200 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1744840800 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1744754400 | 12.27 | 0.08 | 0.66 | 12.26 | 12.32 | 12.22 | 113800 |
| 1744668000 | 12.19 | 0.21 | 1.75 | 12.12 | 12.25 | 12.05 | 63600 |
| 1744408800 | 11.98 | 0.13 | 1.10 | 11.82 | 11.99 | 11.77 | 95500 |
| 1744322400 | 11.85 | -0.25 | -2.07 | 11.95 | 12.1 | 11.85 | 94600 |
| 1744236000 | 12.1 | 0.35 | 2.98 | 11.71 | 12.17 | 11.68 | 328800 |
| 1744149600 | 11.75 | -0.08 | -0.68 | 12.09 | 12.12 | 11.74 | 151700 |
| 1744063200 | 11.83 | -0.34 | -2.79 | 11.75 | 12.28 | 11.69 | 252600 |
| 1743804000 | 12.17 | -0.49 | -3.87 | 12.37 | 12.4 | 12.17 | 226300 |
| 1743717600 | 12.66 | 0.26 | 2.10 | 12.59 | 12.9 | 12.53 | 256700 |
| 1743631200 | 12.4 | 0.09 | 0.73 | 12.34 | 12.4 | 12.27 | 12200 |
| 1743544800 | 12.31 | -0.05 | -0.40 | 12.15 | 12.37 | 12.15 | 45600 |
| 1743458400 | 12.36 | 0 | 0.00 | 12.13 | 12.36 | 12.13 | 12900 |
| 1743199200 | 12.36 | -0.05 | -0.40 | 12.43 | 12.44 | 12.17 | 33300 |
| 1743112800 | 12.41 | -0.1 | -0.80 | 12.51 | 12.54 | 12.41 | 73200 |
| 1743026400 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1742940000 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1742853600 | 12.51 | 0.18 | 1.46 | 12.58 | 12.62 | 12.47 | 48800 |
| 1742594400 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1742508000 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1742421600 | 12.33 | 0.21 | 1.73 | 12.1 | 12.41 | 12.1 | 147600 |
| 1742335200 | 12.12 | -0.49 | -3.89 | 12.27 | 12.27 | 11.95 | 168300 |
| 1742248800 | 12.61 | -0.27 | -2.10 | 12.74 | 12.77 | 12.5 | 263900 |
| 1741989600 | 12.88 | 1.25 | 10.75 | 11.8 | 12.88 | 11.8 | 445800 |
| 1741903200 | 11.63 | 1.11 | 10.55 | 11.11 | 11.63 | 11.1 | 135500 |
| 1741816800 | 10.52 | 0.08 | 0.77 | 10.43 | 10.52 | 10.43 | 22300 |
| 1741730400 | 10.44 | -0.04 | -0.38 | 10.49 | 10.49 | 10.41 | 9300 |
| 1741644000 | 10.48 | -0.26 | -2.42 | 10.6 | 10.62 | 10.43 | 131800 |
| 1741384800 | 10.74 | 0.05 | 0.47 | 10.61 | 10.87 | 10.6 | 150100 |
| 1741298400 | 10.69 | 0.07 | 0.66 | 10.52 | 10.71 | 10.51 | 199000 |
| 1741212000 | 10.62 | 0.13 | 1.24 | 10.43 | 10.62 | 10.43 | 35000 |
| 1740780000 | 10.49 | -0.28 | -2.60 | 10.71 | 10.71 | 10.42 | 573800 |
| 1740693600 | 10.77 | 0.06 | 0.56 | 10.88 | 10.88 | 10.77 | 29200 |
| 1740607200 | 10.71 | -0.16 | -1.47 | 10.93 | 10.93 | 10.7 | 122200 |
| 1740520800 | 10.87 | -0.05 | -0.46 | 10.97 | 11.01 | 10.84 | 399900 |
| 1740434400 | 10.92 | -0.38 | -3.36 | 11.19 | 11.19 | 10.91 | 149200 |
| 1740175200 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1740088800 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1740002400 | 11.3 | -0.21 | -1.82 | 11.29 | 11.35 | 11.27 | 42300 |
| 1739916000 | 11.51 | -0.07 | -0.60 | 11.59 | 11.74 | 11.44 | 293900 |
| 1739829600 | 11.58 | -0.05 | -0.43 | 11.58 | 11.71 | 11.57 | 142500 |
| 1739570400 | 11.63 | 0.4 | 3.56 | 11.41 | 11.67 | 11.41 | 315800 |
| 1739484000 | 11.23 | 0.17 | 1.54 | 11.05 | 11.26 | 11.03 | 264000 |
| 1739397600 | 11.06 | -0.19 | -1.69 | 11.11 | 11.11 | 10.97 | 327400 |
| 1739311200 | 11.25 | 0.1 | 0.90 | 11.25 | 11.35 | 11.25 | 62100 |
| 1739224800 | 11.15 | 0.18 | 1.64 | 11.16 | 11.21 | 11.06 | 199100 |
| 1738965600 | 10.97 | -0.31 | -2.75 | 11.2 | 11.21 | 10.97 | 137200 |
| 1738879200 | 11.28 | 0.23 | 2.08 | 11.04 | 11.3 | 11.04 | 371800 |
| 1738792800 | 11.05 | -0.06 | -0.54 | 11.02 | 11.14 | 10.96 | 298000 |
| 1738706400 | 11.11 | -0.14 | -1.24 | 11.21 | 11.23 | 11.08 | 229900 |
| 1738620000 | 11.25 | 0.05 | 0.45 | 11.29 | 11.43 | 11.17 | 206800 |
| 1738360800 | 11.2 | 0.02 | 0.18 | 11.19 | 11.37 | 11.19 | 56400 |
| 1738274400 | 11.18 | 0.55 | 5.17 | 10.7 | 11.18 | 10.68 | 315400 |
| 1738188000 | 10.63 | -0.02 | -0.19 | 10.64 | 10.66 | 10.61 | 81200 |
| 1738101600 | 10.65 | 0.03 | 0.28 | 10.55 | 10.69 | 10.54 | 122500 |
| 1738015200 | 10.62 | 0.17 | 1.63 | 10.48 | 10.62 | 10.47 | 106900 |
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 Filecoin [Futures] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
