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 | 0.3508 | 1.00745250643 | 34.8205 | 35.2982 | 34.6893 | 0 | 0 | IX |
| 4 | -0.2447 | -0.690930652812 | 35.416 | 35.5273 | 30.1644 | 0 | 0 | IX |
| 12 | 0.2315 | 0.662568188713 | 34.9398 | 35.9958 | 30.1644 | 0 | 0 | IX |
| 26 | 1.5473 | 4.60177254342 | 33.624 | 35.9958 | 30.1644 | 0 | 0 | IX |
| 52 | 1.6465 | 4.91128955281 | 33.5248 | 37.7637 | 30.1644 | 0 | 0 | IX |
| 156 | -62.0787 | -63.8341388175 | 97.25 | 97.25 | 29.7418 | 0 | 0 | IX |
| 260 | -33.2887 | -48.6250365177 | 68.46 | 97.25 | 29.7418 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 35.1713 | 0.25 | 0.73 | 35.2213 | 35.2982 | 35.1052 | 0 |
| 1745512200 | 34.9169 | -0.04 | -0.11 | 34.9146 | 35.0122 | 34.8999 | 0 |
| 1745425800 | 34.9546 | 0.21 | 0.61 | 35.1295 | 35.1799 | 34.8713 | 0 |
| 1745339400 | 34.7437 | 0.29 | 0.85 | 34.8205 | 34.87 | 34.6893 | 0 |
| 1744907400 | 34.4513 | 0.53 | 1.57 | 34.3379 | 34.54 | 34.2604 | 0 |
| 1744821000 | 33.9177 | -0.07 | -0.21 | 33.973 | 34.0583 | 33.8525 | 0 |
| 1744734600 | 33.9895 | 0.3 | 0.89 | 33.9287 | 34.0998 | 33.8867 | 0 |
| 1744648200 | 33.6893 | 0.45 | 1.35 | 33.8401 | 33.8839 | 33.452399 | 0 |
| 1744389000 | 33.240499 | -0.99 | -2.89 | 33.1227 | 33.551499 | 33.1227 | 0 |
| 1744302600 | 34.2287 | 2.75 | 8.75 | 33.5419 | 34.2287 | 33.5419 | 0 |
| 1744216200 | 31.4755 | -0.65 | -2.03 | 31.5136 | 31.6871 | 31.3087 | 0 |
| 1744129800 | 32.129199 | 1.93 | 6.40 | 32.0703 | 32.198 | 31.9747 | 0 |
| 1744043400 | 30.1964 | -2.96 | -8.92 | 30.6986 | 30.7593 | 30.1644 | 0 |
| 1743784200 | 33.154899 | -0.83 | -2.43 | 33.1255 | 33.454 | 33.0101 | 0 |
| 1743697800 | 33.9799 | -0.12 | -0.35 | 33.8266 | 34.2004 | 33.6822 | 0 |
| 1743611400 | 34.1002 | -0.29 | -0.83 | 34.1403 | 34.2916 | 34.0672 | 0 |
| 1743525000 | 34.3865 | 0.21 | 0.63 | 34.2289 | 34.451 | 34.2289 | 0 |
| 1743438600 | 34.1721 | -1.3 | -3.67 | 34.3741 | 34.4419 | 34.1678 | 0 |
| 1743183000 | 35.4757 | -0.2 | -0.56 | 35.416 | 35.5273 | 35.3031 | 0 |
| 1743096600 | 35.6742 | -0.08 | -0.21 | 35.8148 | 35.8214 | 35.6676 | 0 |
| 1743010200 | 35.7507 | 0.03 | 0.09 | 35.7842 | 35.8733 | 35.699 | 0 |
| 1742923800 | 35.7198 | 0.32 | 0.91 | 35.4904 | 35.7684 | 35.4811 | 0 |
| 1742837400 | 35.3976 | -0.49 | -1.36 | 35.6197 | 35.6542 | 35.3541 | 0 |
| 1742578200 | 35.8851 | 0.08 | 0.22 | 35.8254 | 35.9958 | 35.7718 | 0 |
| 1742491800 | 35.8072 | 0.27 | 0.75 | 35.8463 | 35.8918 | 35.7565 | 0 |
| 1742405400 | 35.541 | -0.11 | -0.30 | 35.6842 | 35.6842 | 35.4737 | 0 |
| 1742319000 | 35.6491 | 0.26 | 0.75 | 35.5378 | 35.6524 | 35.5128 | 0 |
| 1742232600 | 35.3843 | 0.2 | 0.56 | 35.3363 | 35.4388 | 35.2743 | 0 |
| 1741973400 | 35.1873 | 0.03 | 0.08 | 35.0708 | 35.1876 | 35.0157 | 0 |
| 1741887000 | 35.1579 | 0.19 | 0.55 | 35.1221 | 35.1676 | 34.991 | 0 |
| 1741800600 | 34.9668 | -0.01 | -0.03 | 34.8862 | 34.9743 | 34.7461 | 0 |
| 1741714200 | 34.9778 | -0.37 | -1.05 | 35.0672 | 35.076 | 34.7882 | 0 |
| 1741627800 | 35.3475 | 0.02 | 0.05 | 35.2688 | 35.4919 | 35.2529 | 0 |
| 1741368600 | 35.331 | -0.47 | -1.32 | 35.2071 | 35.3661 | 35.1302 | 0 |
| 1741282200 | 35.8038 | 0.39 | 1.09 | 35.7222 | 35.981 | 35.7173 | 0 |
| 1741195800 | 35.418 | 0.08 | 0.23 | 35.2055 | 35.4562 | 35.1387 | 0 |
| 1741109400 | 35.336 | 0.09 | 0.26 | 35.194 | 35.4856 | 35.1668 | 0 |
| 1741023000 | 35.2445 | 0.67 | 1.93 | 35.2274 | 35.2804 | 34.9635 | 0 |
| 1740763800 | 34.5765 | -0.97 | -2.72 | 34.6062 | 34.6583 | 34.4786 | 0 |
| 1740677400 | 35.5417 | 0.09 | 0.26 | 35.6659 | 35.6927 | 35.4576 | 0 |
| 1740591000 | 35.449 | -0.17 | -0.49 | 35.395 | 35.4687 | 35.3112 | 0 |
| 1740504600 | 35.6228 | 0.02 | 0.04 | 35.5246 | 35.6931 | 35.3655 | 0 |
| 1740418200 | 35.6073 | -0.06 | -0.17 | 35.6816 | 35.7402 | 35.5801 | 0 |
| 1740159000 | 35.6664 | 0.11 | 0.30 | 35.4211 | 35.6928 | 35.4018 | 0 |
| 1740072600 | 35.5586 | 0.07 | 0.21 | 35.4222 | 35.5887 | 35.3635 | 0 |
| 1739986200 | 35.4842 | -0.02 | -0.07 | 35.484 | 35.5823 | 35.4151 | 0 |
| 1739899800 | 35.509 | 0.04 | 0.12 | 35.4568 | 35.5795 | 35.448 | 0 |
| 1739813400 | 35.466 | 0.42 | 1.19 | 35.3625 | 35.485 | 35.342 | 0 |
| 1739554200 | 35.0489 | 0.1 | 0.29 | 34.9331 | 35.093 | 34.9068 | 0 |
| 1739467800 | 34.9473 | 0.76 | 2.22 | 34.6861 | 34.9928 | 34.6739 | 0 |
| 1739381400 | 34.1884 | -0.55 | -1.57 | 34.4235 | 34.4811 | 34.1732 | 0 |
| 1739295000 | 34.7346 | -0.12 | -0.33 | 34.8115 | 34.8763 | 34.6631 | 0 |
| 1739208600 | 34.8505 | -0.22 | -0.61 | 34.7613 | 34.8987 | 34.6803 | 0 |
| 1738949400 | 35.0659 | 0.02 | 0.06 | 34.8667 | 35.0659 | 34.7385 | 0 |
| 1738863000 | 35.0442 | 0.29 | 0.84 | 34.9036 | 35.1138 | 34.834 | 0 |
| 1738776600 | 34.7511 | 0.48 | 1.39 | 34.531 | 34.7997 | 34.5112 | 0 |
| 1738690200 | 34.2741 | 0.19 | 0.56 | 34.1 | 34.288 | 34.062 | 0 |
| 1738603800 | 34.0837 | -0.78 | -2.25 | 33.8683 | 34.2228 | 33.8522 | 0 |
| 1738344600 | 34.8675 | -0.13 | -0.38 | 34.9398 | 34.9765 | 34.8605 | 0 |
| 1738258200 | 34.999 | 0.15 | 0.43 | 34.9692 | 35.1274 | 34.9288 | 0 |
| 1738171800 | 34.8487 | 0.36 | 1.06 | 34.8297 | 34.9104 | 34.7761 | 0 |
| 1738085400 | 34.484 | -0.2 | -0.58 | 34.4304 | 34.6086 | 34.4087 | 0 |
| 1737999000 | 34.6837 | 0.38 | 1.10 | 34.3105 | 34.7922 | 34.304 | 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 All Sports Coin [OLD] (SOCBTC).](/common/images/company/COIN_SOCUSD.png){kind=small}
