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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741726800 | 0.7379 | -0.0348 | -4.50 | 0.7615 | 0.7641 | 0.7297 | 0 |
| 1741640400 | 0.7727 | 0.0204 | 2.71 | 0.7413999 | 0.7738 | 0.7389 | 0 |
| 1741384800 | 0.7523 | 0.0177 | 2.41 | 0.7339 | 0.7644 | 0.7324 | 0 |
| 1741298400 | 0.7346 | -0.0085 | -1.14 | 0.7391 | 0.7521 | 0.7295 | 0 |
| 1741212000 | 0.7431 | -0.0316 | -4.08 | 0.7508 | 0.7707 | 0.7378 | 0 |
| 1741125600 | 0.7747 | -0.0093 | -1.19 | 0.773 | 0.7927999 | 0.7658 | 0 |
| 1741039200 | 0.784 | -0.0337 | -4.12 | 0.8111 | 0.8124 | 0.7707 | 0 |
| 1740780000 | 0.8177 | 0.0245 | 3.09 | 0.8159 | 0.8285 | 0.8073 | 0 |
| 1740693600 | 0.7932 | 0.0195 | 2.52 | 0.7854 | 0.8031 | 0.7714 | 0 |
| 1740607200 | 0.7737 | -0.0128 | -1.63 | 0.7769 | 0.7937 | 0.7683 | 0 |
| 1740520800 | 0.7865 | 0.0339 | 4.50 | 0.7608 | 0.8028 | 0.7554999 | 0 |
| 1740434400 | 0.7526 | 0.0197 | 2.69 | 0.7427 | 0.7641 | 0.7334 | 0 |
| 1740175200 | 0.7329 | 0.0141 | 1.96 | 0.7321 | 0.7416 | 0.7183 | 0 |
| 1740088800 | 0.7188 | -0.0153 | -2.08 | 0.7157 | 0.7267 | 0.705 | 0 |
| 1740002400 | 0.7341 | 0.0105 | 1.45 | 0.7161 | 0.7442 | 0.7131 | 0 |
| 1739916000 | 0.7236 | -0.0289 | -3.84 | 0.7425 | 0.745 | 0.7198 | 0 |
| 1739570400 | 0.7524999 | 0.0002999 | 0.04 | 0.6951 | 0.7536 | 0.6832 | 0 |
| 1739484000 | 0.7522 | 0.0008 | 0.11 | 0.7491 | 0.7643 | 0.7443 | 0 |
| 1739397600 | 0.7514 | -0.0193 | -2.50 | 0.7751 | 0.7919 | 0.7458 | 0 |
| 1739311200 | 0.7707 | 0.0075 | 0.98 | 0.7756 | 0.8028 | 0.7681 | 0 |
| 1739224800 | 0.7632 | -0.0075 | -0.97 | 0.7573 | 0.7702 | 0.7496 | 0 |
| 1738965600 | 0.7707 | 0.0159 | 2.11 | 0.7522 | 0.7721 | 0.7329 | 0 |
| 1738879200 | 0.7548 | 0.0084001 | 1.13 | 0.7701 | 0.7786 | 0.7543 | 0 |
| 1738792800 | 0.7463999 | 0.0080999 | 1.10 | 0.7403999 | 0.7554 | 0.7319 | 0 |
| 1738706400 | 0.7383 | -0.0249 | -3.26 | 0.7681 | 0.7759 | 0.7315 | 0 |
| 1738620000 | 0.7632 | -0.009 | -1.17 | 0.7826999 | 0.7882 | 0.7524 | 0 |
| 1738360800 | 0.7722 | 0.0076001 | 0.99 | 0.7552 | 0.7802 | 0.7519 | 0 |
| 1738274400 | 0.7645999 | -0.0596 | -7.23 | 0.7942 | 0.7981 | 0.7486 | 0 |
| 1738188000 | 0.8242 | -0.0244 | -2.88 | 0.8473 | 0.8498 | 0.8021 | 0 |
| 1738101600 | 0.8486 | -0.024 | -2.75 | 0.8858 | 0.8873 | 0.8477 | 0 |
| 1738015200 | 0.8726 | 0.0359 | 4.29 | 0.8689 | 0.8968 | 0.8461 | 0 |
| 1737756000 | 0.8367 | -0.0183 | -2.14 | 0.832 | 0.8409 | 0.8087 | 0 |
| 1737669600 | 0.855 | 0.0315 | 3.83 | 0.839 | 0.8744 | 0.8387 | 0 |
| 1737583200 | 0.8235 | 0.0055001 | 0.67 | 0.8191 | 0.8405 | 0.8126 | 0 |
| 1737496800 | 0.8179999 | -0.0211 | -2.51 | 0.8417 | 0.849 | 0.8177 | 0 |
| 1737151200 | 0.8391 | 0.0245 | 3.01 | 0.8290999 | 0.8516 | 0.8235 | 0 |
| 1737064800 | 0.8146 | -0.0072 | -0.88 | 0.805 | 0.8151 | 0.7969 | 0 |
| 1736978400 | 0.8218 | -0.0624 | -7.06 | 0.8696 | 0.8749 | 0.8171 | 0 |
| 1736892000 | 0.8842 | -0.0074 | -0.83 | 0.8842 | 0.8975 | 0.876 | 0 |
| 1736805600 | 0.8916 | 0.0516 | 6.14 | 0.8432 | 0.8961 | 0.8386 | 0 |
| 1736546400 | 0.84 | -0.0314 | -3.60 | 0.8433 | 0.8709 | 0.8094 | 0 |
| 1736373600 | 0.8714 | -0.0046 | -0.53 | 0.8748 | 0.8848 | 0.8535 | 0 |
| 1736287200 | 0.876 | -0.0065 | -0.74 | 0.8685 | 0.8788 | 0.8538 | 0 |
| 1736200800 | 0.8825 | -0.0263 | -2.89 | 0.904 | 0.9076 | 0.857 | 0 |
| 1735941600 | 0.9088 | -0.0123 | -1.34 | 0.9134 | 0.9137 | 0.8915 | 0 |
| 1735855200 | 0.9211 | -0.0432 | -4.48 | 0.9389 | 0.9419 | 0.9116 | 0 |
| 1735682400 | 0.9643 | 0.0119 | 1.25 | 0.9552 | 0.9666 | 0.9487 | 0 |
| 1735596000 | 0.9524 | 0.0355 | 3.87 | 0.9211 | 0.9616 | 0.9134 | 0 |
| 1735336800 | 0.9169 | 0.0191 | 2.13 | 0.8998 | 0.9234 | 0.8989 | 0 |
| 1735250400 | 0.8978 | -0.006 | -0.66 | 0.9043 | 0.9082 | 0.8889 | 0 |
| 1735077600 | 0.9038 | -0.0005 | -0.06 | 0.8996 | 0.911 | 0.8984 | 0 |
| 1734991200 | 0.9043 | -0.0066 | -0.72 | 0.9059 | 0.9181 | 0.8985 | 0 |
| 1734732000 | 0.9109 | -0.0403 | -4.24 | 0.9538 | 0.9697 | 0.9105 | 0 |
| 1734645600 | 0.9512 | 0.0705 | 8.00 | 0.9237 | 0.9709 | 0.9148 | 0 |
| 1734559200 | 0.8807 | 0.0159 | 1.84 | 0.8743 | 0.8875 | 0.8684 | 0 |
| 1734472800 | 0.8648 | 0.0039 | 0.45 | 0.8731 | 0.8867 | 0.8645 | 0 |
| 1734386400 | 0.8609 | -0.0025 | -0.29 | 0.8578 | 0.867 | 0.852 | 0 |
| 1734127200 | 0.8634 | 0.0352 | 4.25 | 0.8452 | 0.8782 | 0.8431 | 0 |
| 1734040800 | 0.8282 | 0.0522 | 6.73 | 0.7551 | 0.838 | 0.7534999 | 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 Bounce Token [OLD] (BOTETH).](/common/images/company/COIN_BOTUSD.png){kind=small}
