We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8531 | -0.996669201859 | 85.5951 | 85.8774 | 84.5077 | 0 | 0 | IX |
| 4 | -0.6214 | -0.727946637552 | 85.3634 | 87.0844 | 82.6794 | 0 | 0 | IX |
| 12 | 6.4184 | 8.19472036525 | 78.3236 | 87.0844 | 78.0629 | 0 | 0 | IX |
| 26 | 4.6058 | 5.74746494094 | 80.1362 | 87.0844 | 76.3878 | 0 | 0 | IX |
| 52 | 5.9384 | 7.53569633875 | 78.8036 | 87.0844 | 75.0519 | 0 | 0 | IX |
| 156 | 13.7112 | 19.3031755239 | 71.0308 | 87.0844 | 66.178 | 0 | 0 | IX |
| 260 | 13.7112 | 19.3031755239 | 71.0308 | 87.0844 | 66.178 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 85.299 | 0.54 | 0.63 | 84.7747 | 85.6933 | 84.7747 | 0 |
| 1742837400 | 84.7627 | -0.09 | -0.11 | 84.8755 | 85.3807 | 84.5517 | 0 |
| 1742578200 | 84.8542 | -0.47 | -0.55 | 85.3512 | 85.3512 | 84.5077 | 0 |
| 1742491800 | 85.3265 | -0.36 | -0.43 | 85.7409 | 85.8774 | 84.8582 | 0 |
| 1742405400 | 85.6914 | 0.17 | 0.20 | 85.5951 | 85.8153 | 85.2395 | 0 |
| 1742319000 | 85.5181 | 0.49 | 0.58 | 84.9745 | 85.7671 | 84.9745 | 0 |
| 1742232600 | 85.0236 | 0.7 | 0.83 | 84.3823 | 85.0798 | 84.3823 | 0 |
| 1741973400 | 84.3242 | 0.96 | 1.15 | 83.4273 | 84.4419 | 83.3048 | 0 |
| 1741887000 | 83.3679 | -0.18 | -0.21 | 83.6617 | 84.0246 | 83.2112 | 0 |
| 1741800600 | 83.5444 | 0.73 | 0.88 | 82.8466 | 84.033 | 82.8466 | 0 |
| 1741714200 | 82.8184 | -1.4 | -1.67 | 84.1748 | 84.3605 | 82.6794 | 0 |
| 1741627800 | 84.2226 | -1.18 | -1.38 | 85.4231 | 85.7393 | 84.1266 | 0 |
| 1741368600 | 85.4016 | -0.35 | -0.40 | 85.7996 | 85.7996 | 84.8914 | 0 |
| 1741282200 | 85.7479 | 0.06 | 0.07 | 85.7407 | 86.1159 | 84.995 | 0 |
| 1741195800 | 85.6853 | 0.78 | 0.92 | 84.6773 | 86.4135 | 84.6773 | 0 |
| 1741109400 | 84.9053 | -1.86 | -2.14 | 86.8059 | 86.8059 | 84.833 | 0 |
| 1741023000 | 86.7651 | 0.91 | 1.07 | 85.8697 | 87.0844 | 85.7075 | 0 |
| 1740763800 | 85.8506 | -0.02 | -0.02 | 85.7986 | 85.8629 | 85.0918 | 0 |
| 1740677400 | 85.8691 | -0.35 | -0.40 | 86.247 | 86.247 | 85.4115 | 0 |
| 1740591000 | 86.2165 | 0.84 | 0.98 | 85.3634 | 86.3661 | 85.3634 | 0 |
| 1740504600 | 85.3788 | 0.14 | 0.16 | 85.2633 | 85.8187 | 85.0379 | 0 |
| 1740418200 | 85.2438 | -0.09 | -0.10 | 85.2489 | 85.5419 | 84.8087 | 0 |
| 1740159000 | 85.3317 | 0.44 | 0.52 | 84.8977 | 85.4346 | 84.8977 | 0 |
| 1740072600 | 84.8888 | -0.13 | -0.15 | 85.0632 | 85.3368 | 84.7731 | 0 |
| 1739986200 | 85.0196 | -1.07 | -1.25 | 85.8099 | 85.8591 | 84.8581 | 0 |
| 1739899800 | 86.0924 | 0.27 | 0.32 | 85.8705 | 86.2119 | 85.7087 | 0 |
| 1739813400 | 85.8199 | 0.48 | 0.56 | 85.3652 | 85.8499 | 85.3652 | 0 |
| 1739554200 | 85.3421 | -0.22 | -0.26 | 85.5383 | 85.68 | 85.205 | 0 |
| 1739467800 | 85.5663 | 0.98 | 1.16 | 84.6237 | 85.5699 | 84.6237 | 0 |
| 1739381400 | 84.5839 | 0.08 | 0.10 | 84.4667 | 84.7204 | 84.1724 | 0 |
| 1739295000 | 84.5019 | 0.21 | 0.25 | 84.2417 | 84.5496 | 84.1753 | 0 |
| 1739208600 | 84.2888 | 0.48 | 0.57 | 83.8657 | 84.3845 | 83.8657 | 0 |
| 1738949400 | 83.811 | -0.35 | -0.42 | 84.1005 | 84.2388 | 83.7039 | 0 |
| 1738863000 | 84.1656 | 1 | 1.20 | 83.1769 | 84.2385 | 83.1769 | 0 |
| 1738776600 | 83.1668 | 0.38 | 0.46 | 82.7743 | 83.1716 | 82.616 | 0 |
| 1738690200 | 82.7826 | 0.16 | 0.20 | 82.6089 | 82.8234 | 82.0481 | 0 |
| 1738603800 | 82.6187 | -0.69 | -0.83 | 83.4621 | 83.4621 | 81.9511 | 0 |
| 1738344600 | 83.3131 | 0.11 | 0.13 | 83.2018 | 83.7062 | 83.198 | 0 |
| 1738258200 | 83.2025 | 0.79 | 0.96 | 82.5143 | 83.2356 | 82.5143 | 0 |
| 1738171800 | 82.4089 | 0.32 | 0.39 | 82.0606 | 82.6113 | 82.0606 | 0 |
| 1738085400 | 82.09 | 0.28 | 0.34 | 81.8449 | 82.4201 | 81.8449 | 0 |
| 1737999000 | 81.8132 | -0.07 | -0.08 | 81.9042 | 81.9328 | 81.143 | 0 |
| 1737739800 | 81.8808 | 0 | 0.00 | 81.8531 | 82.346 | 81.7154 | 0 |
| 1737653400 | 81.8789 | 0.33 | 0.40 | 81.5812 | 81.9139 | 81.3631 | 0 |
| 1737567000 | 81.5513 | 0.35 | 0.43 | 81.2282 | 81.925 | 81.2282 | 0 |
| 1737480600 | 81.2006 | 0.3 | 0.37 | 80.9197 | 81.2216 | 80.8216 | 0 |
| 1737394200 | 80.9052 | 0.08 | 0.10 | 80.8391 | 81.1504 | 80.6919 | 0 |
| 1737135000 | 80.8236 | 0.52 | 0.65 | 80.2396 | 80.9733 | 80.2396 | 0 |
| 1737048600 | 80.3049 | 0.81 | 1.02 | 79.4696 | 80.3087 | 79.4696 | 0 |
| 1736962200 | 79.4903 | 1.03 | 1.31 | 78.5212 | 79.6279 | 78.5212 | 0 |
| 1736875800 | 78.4598 | -0.05 | -0.07 | 78.5069 | 79.0293 | 78.4171 | 0 |
| 1736789400 | 78.5113 | -0.44 | -0.56 | 78.9199 | 78.9199 | 78.1868 | 0 |
| 1736530200 | 78.9542 | -0.65 | -0.81 | 79.619 | 79.6613 | 78.9074 | 0 |
| 1736443800 | 79.6021 | 0.31 | 0.40 | 79.1738 | 79.6708 | 78.906 | 0 |
| 1736357400 | 79.2878 | -0.14 | -0.18 | 79.4665 | 79.8203 | 78.8569 | 0 |
| 1736271000 | 79.4312 | 0.23 | 0.30 | 79.1808 | 79.5803 | 78.8694 | 0 |
| 1736184600 | 79.1975 | 0.75 | 0.95 | 78.4219 | 79.1984 | 78.4219 | 0 |
| 1735925400 | 78.4495 | -0.39 | -0.49 | 78.8347 | 78.8448 | 78.2816 | 0 |
| 1735839000 | 78.8392 | 0.95 | 1.22 | 78.3236 | 78.8536 | 78.0629 | 0 |
| 1735579800 | 77.888 | -0.36 | -0.46 | 78.2395 | 78.2395 | 77.6957 | 0 |
| 1735320600 | 78.2506 | 0.67 | 0.87 | 77.6588 | 78.259 | 77.5916 | 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] (RAMPUSD).](/common/images/company/COIN_RAMPUSD.png){kind=small}
