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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 86.56 | 0.15 | 0.17 | 86.56 | 86.56 | 86.56 | 0 |
| 1745512200 | 86.41 | 0.57 | 0.66 | 86.41 | 86.41 | 86.41 | 0 |
| 1745425800 | 85.844 | 2.06 | 2.46 | 85.844 | 85.844 | 85.844 | 0 |
| 1745339400 | 83.78 | -2.34 | -2.72 | 86.461 | 86.52 | 83.74 | 14560 |
| 1744907400 | 86.12 | -0.14 | -0.16 | 86.05 | 86.13 | 86.05 | 100 |
| 1744821000 | 86.26 | -0.75 | -0.86 | 86.235 | 86.26 | 86.235 | 5 |
| 1744734600 | 87.005 | 1.82 | 2.13 | 87.005 | 87.005 | 87.005 | 0 |
| 1744648200 | 85.19 | -1.63 | -1.88 | 84.805 | 85.19 | 84.805 | 10 |
| 1744389000 | 86.818 | -3.51 | -3.89 | 86.84 | 86.84 | 86.818 | 40 |
| 1744302600 | 90.33 | -3.22 | -3.45 | 95.965 | 95.965 | 90.33 | 10 |
| 1744216200 | 93.553 | -3.9 | -4.00 | 93.13 | 94.47 | 93.13 | 23 |
| 1744129800 | 97.449 | 0.43 | 0.44 | 95.83 | 97.449 | 95.83 | 0 |
| 1744043400 | 97.021 | -3.78 | -3.75 | 94.77 | 97.021 | 93.67 | 1200 |
| 1743787800 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743701400 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743615000 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743528600 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743442200 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743183000 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743096600 | 100.799 | 0 | 0.00 | 100.799 | 100.799 | 100.799 | 0 |
| 1743010200 | 100.799 | 0.56 | 0.56 | 100.825 | 100.825 | 100.799 | 0 |
| 1742923800 | 100.241 | -0.33 | -0.33 | 100.85 | 100.85 | 100.241 | 0 |
| 1742837400 | 100.568 | 0.58 | 0.58 | 99.36 | 100.568 | 99.36 | 0 |
| 1742578200 | 99.989 | 0.9 | 0.91 | 99.3 | 100.2 | 99 | 105 |
| 1742491800 | 99.089 | 1.02 | 1.04 | 98.15 | 99.7 | 98.15 | 55 |
| 1742405400 | 98.066 | 1.27 | 1.31 | 97.58 | 98.066 | 97.58 | 0 |
| 1742319000 | 96.795 | -0.28 | -0.29 | 96.665 | 96.95 | 96.61 | 354 |
| 1742232600 | 97.079 | -1.19 | -1.21 | 98.42 | 98.42 | 97.079 | 129 |
| 1741973400 | 98.267 | -0.36 | -0.36 | 99.2 | 99.2 | 98.267 | 0 |
| 1741887000 | 98.624 | 1.45 | 1.49 | 98.485 | 98.624 | 98.485 | 0 |
| 1741800600 | 97.173 | 0.24 | 0.24 | 97.45 | 97.45 | 97.173 | 0 |
| 1741714200 | 96.937 | -2.4 | -2.41 | 97.86 | 97.86 | 96.937 | 2 |
| 1741627800 | 99.334 | 0.66 | 0.67 | 99.645 | 99.645 | 98.76 | 1800 |
| 1741368600 | 98.67 | -0.62 | -0.62 | 99.485 | 99.485 | 98.67 | 900 |
| 1741282200 | 99.29 | -10.37 | -9.46 | 100.27 | 100.27 | 99.29 | 900 |
| 1741195800 | 109.66 | 0 | 0.00 | 109.66 | 109.66 | 109.66 | 0 |
| 1741109400 | 109.66 | -2.78 | -2.47 | 109.66 | 109.66 | 109.66 | 0 |
| 1741023000 | 112.44 | -0.1 | -0.09 | 112.44 | 112.44 | 112.44 | 0 |
| 1740763800 | 112.54 | 2.36 | 2.14 | 112.54 | 112.54 | 112.54 | 0 |
| 1740677400 | 110.185 | 0.81 | 0.74 | 110.185 | 110.185 | 110.185 | 0 |
| 1740591000 | 109.375 | -1.09 | -0.99 | 109.375 | 109.375 | 109.375 | 0 |
| 1740504600 | 110.465 | 0.8 | 0.72 | 110.465 | 110.465 | 110.465 | 0 |
| 1740418200 | 109.67 | 0.14 | 0.13 | 109.67 | 109.67 | 109.67 | 0 |
| 1740159000 | 109.53 | -1.8 | -1.61 | 109.53 | 109.53 | 109.53 | 0 |
| 1740072600 | 111.325 | 0.53 | 0.48 | 111.325 | 111.325 | 111.325 | 0 |
| 1739986200 | 110.795 | 0.45 | 0.40 | 110.795 | 110.795 | 110.795 | 0 |
| 1739899800 | 110.35 | 0.43 | 0.39 | 110.35 | 110.35 | 110.35 | 0 |
| 1739813400 | 109.92 | -0.3 | -0.27 | 109.865 | 109.92 | 109.865 | 5 |
| 1739554200 | 110.215 | -1.45 | -1.30 | 110.215 | 110.215 | 110.215 | 0 |
| 1739467800 | 111.665 | -2.22 | -1.95 | 111.665 | 111.665 | 111.665 | 0 |
| 1739381400 | 113.88 | -1.13 | -0.98 | 113.09 | 113.88 | 113.09 | 900 |
| 1739295000 | 115.01 | -0.17 | -0.14 | 115.52 | 115.52 | 115.01 | 60 |
| 1739208600 | 115.175 | 2.52 | 2.24 | 115.175 | 115.175 | 115.175 | 0 |
| 1738949400 | 112.655 | -0.32 | -0.28 | 112.655 | 112.655 | 112.655 | 0 |
| 1738863000 | 112.97 | 0.89 | 0.79 | 112.97 | 112.97 | 112.97 | 0 |
| 1738776600 | 112.08 | -0.74 | -0.66 | 112.08 | 112.08 | 112.08 | 0 |
| 1738690200 | 112.82 | 0.73 | 0.65 | 115.125 | 115.125 | 112.82 | 1000 |
| 1738603800 | 112.09 | 0 | 0.00 | 112.09 | 112.09 | 112.09 | 0 |
| 1738344600 | 112.09 | 0.24 | 0.21 | 112.09 | 112.09 | 112.09 | 0 |
| 1738258200 | 111.85 | 0.23 | 0.21 | 111.465 | 111.85 | 111.465 | 40 |
| 1738171800 | 111.615 | 0.52 | 0.46 | 111.615 | 111.615 | 111.615 | 0 |
| 1738085400 | 111.1 | 0.93 | 0.85 | 111.1 | 111.1 | 111.1 | 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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
