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 | -0.2901 | -0.323537251394 | 89.6651 | 89.74 | 89.15 | 2991611 | 89.47024625 | SP |
| 4 | -2.625 | -2.85326086957 | 92 | 92.585 | 88.92 | 5260159 | 90.66476418 | SP |
| 12 | -3.065 | -3.31566421463 | 92.44 | 92.76 | 88.92 | 5356811 | 91.09420241 | SP |
| 26 | 1.865 | 2.13118500743 | 87.51 | 93.97 | 87.51 | 5652445 | 91.17236374 | SP |
| 52 | 0.635 | 0.715573585756 | 88.74 | 93.97 | 86.41 | 5887631 | 89.67922216 | SP |
| 156 | -19.3796 | -17.8195680918 | 108.7546 | 109.44 | 76.345 | 6504047 | 88.43178353 | SP |
| 260 | -25.135 | -21.9500480307 | 114.51 | 117.1999 | 76.345 | 5631486 | 95.13345946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 89.3 | -0.34 | -0.38 | 89.4 | 89.48 | 89.225 | 2166241 |
| 1735256100 | 89.64 | -0.09 | -0.10 | 89.48 | 89.7 | 89.38 | 2379664 |
| 1735077840 | 89.73 | 0.4 | 0.45 | 89.74 | 89.74 | 89.2475 | 2512536 |
| 1734996900 | 89.33 | -0.23 | -0.26 | 89.74 | 89.74 | 89.25 | 4948301 |
| 1734737700 | 89.56 | 0.62 | 0.70 | 89.01 | 89.85 | 89.01 | 6711962 |
| 1734651300 | 88.94 | -0.39 | -0.44 | 89.78 | 89.78 | 88.92 | 15040034 |
| 1734564900 | 89.33 | -1.79 | -1.96 | 90.62 | 90.68 | 89.25 | 9094399 |
| 1734478500 | 91.12 | -0.05 | -0.05 | 91.11 | 91.23 | 90.96 | 7183693 |
| 1734392100 | 91.17 | 0.08 | 0.09 | 91.24 | 91.3 | 90.99 | 5318366 |
| 1734132900 | 91.09 | -0.47 | -0.51 | 91.8 | 91.8 | 91.07 | 5677081 |
| 1734046500 | 91.56 | -0.48 | -0.52 | 92.26 | 92.26 | 91.56 | 4609114 |
| 1733960100 | 92.04 | -0.05 | -0.05 | 92.27 | 92.36 | 91.985 | 3577477 |
| 1733873700 | 92.09 | -0.15 | -0.16 | 92.26 | 92.26 | 92.05 | 4801296 |
| 1733787300 | 92.24 | -0.21 | -0.23 | 92.51 | 92.51 | 92.225 | 4376951 |
| 1733528100 | 92.45 | 0.31 | 0.34 | 92.45 | 92.585 | 92.26 | 4125151 |
| 1733441700 | 92.14 | 0.12 | 0.13 | 92.06 | 92.21 | 91.95 | 4393035 |
| 1733355300 | 92.02 | 0.34 | 0.37 | 91.48 | 92.035 | 91.48 | 3906998 |
| 1733268900 | 91.68 | 0.02 | 0.02 | 91.76 | 91.86 | 91.63 | 4021744 |
| 1733182500 | 91.66 | -0.49 | -0.53 | 92 | 92 | 91.4 | 5734256 |
| 1732917840 | 92.15 | 0.26 | 0.28 | 92.24 | 92.24 | 92.055 | 2447322 |
| 1732750500 | 91.89 | 0.32 | 0.35 | 91.68 | 91.9855 | 91.68 | 3478091 |
| 1732664100 | 91.57 | -0.13 | -0.14 | 91.49 | 91.58 | 91.3825 | 4765578 |
| 1732577700 | 91.7 | 0.85 | 0.94 | 91.24 | 91.74 | 91.24 | 7156383 |
| 1732318500 | 90.85 | -0.11 | -0.12 | 91.1 | 91.12 | 90.76 | 4167534 |
| 1732232100 | 90.96 | 0.04 | 0.04 | 90.97 | 91.11 | 90.895 | 4023367 |
| 1732145700 | 90.92 | 0.01 | 0.01 | 90.71 | 90.92 | 90.605 | 6009602 |
| 1732059300 | 90.91 | 0.43 | 0.48 | 90.57 | 90.99 | 90.43 | 5749523 |
| 1731972900 | 90.48 | 0.11 | 0.12 | 90.47 | 90.525 | 90.14 | 4404369 |
| 1731713700 | 90.37 | -0.13 | -0.14 | 90.19 | 90.435 | 90.13 | 8478354 |
| 1731627300 | 90.5 | -0.23 | -0.25 | 91.03 | 91.04 | 90.5 | 6237583 |
| 1731540900 | 90.73 | -0.13 | -0.14 | 91.1 | 91.28 | 90.67 | 4797375 |
| 1731454500 | 90.86 | -0.71 | -0.78 | 91.16 | 91.26 | 90.75 | 7934833 |
| 1731368100 | 91.57 | -0.19 | -0.21 | 91.68 | 91.68 | 91.46 | 2220006 |
| 1731108900 | 91.76 | 0.25 | 0.27 | 91.71 | 91.76 | 91.44 | 7686296 |
| 1731022500 | 91.51 | 0.99 | 1.09 | 91 | 91.65 | 90.83 | 8684613 |
| 1730936100 | 90.52 | -0.29 | -0.32 | 89.93 | 90.7 | 89.8314 | 7093599 |
| 1730849700 | 90.81 | 0.28 | 0.31 | 90.48 | 90.82 | 90.205 | 6384779 |
| 1730763300 | 90.53 | 0.39 | 0.43 | 90.71 | 90.87 | 90.44 | 4915711 |
| 1730500500 | 90.14 | -0.78 | -0.86 | 90.84 | 90.89 | 90.1 | 8926058 |
| 1730414100 | 90.92 | -0.54 | -0.59 | 91.35 | 91.435 | 90.92 | 10239035 |
| 1730327700 | 91.46 | -0.1 | -0.11 | 91.59 | 91.89 | 91.405 | 4005029 |
| 1730241300 | 91.56 | 0.21 | 0.23 | 91.3 | 91.58 | 91.1466 | 6079049 |
| 1730154900 | 91.35 | 0.1 | 0.11 | 91.36 | 91.455 | 91.18 | 4655127 |
| 1729895700 | 91.25 | -0.01 | -0.01 | 91.69 | 91.69 | 91.25 | 4617705 |
| 1729809300 | 91.26 | 0.37 | 0.41 | 91.24 | 91.33 | 91.075 | 4880725 |
| 1729722900 | 90.89 | -0.34 | -0.37 | 90.956 | 91.035 | 90.735 | 5110361 |
| 1729636500 | 91.23 | -0.21 | -0.23 | 91.39 | 91.39 | 91.14 | 5541197 |
| 1729550100 | 91.44 | -0.91 | -0.99 | 91.96 | 92.16 | 91.42 | 5709910 |
| 1729290900 | 92.35 | 0.21 | 0.23 | 92.35 | 92.455 | 92.31 | 4612531 |
| 1729204500 | 92.14 | -0.59 | -0.64 | 92.55 | 92.55 | 92.12 | 6027456 |
| 1729118100 | 92.73 | 0.23 | 0.25 | 92.69 | 92.76 | 92.59 | 3762455 |
| 1729031700 | 92.5 | 0.25 | 0.27 | 92.5 | 92.53 | 92.31 | 4980112 |
| 1728945300 | 92.25 | 0.19 | 0.21 | 92.01 | 92.25 | 91.9 | 1876566 |
| 1728686100 | 92.06 | 0.12 | 0.13 | 91.9 | 92.19 | 91.9 | 4002804 |
| 1728599700 | 91.94 | -0.15 | -0.16 | 92.18 | 92.18 | 91.74 | 5923312 |
| 1728513300 | 92.09 | -0.15 | -0.16 | 92.16 | 92.325 | 91.99 | 5971142 |
| 1728426900 | 92.24 | 0.15 | 0.16 | 92.24 | 92.265 | 92.13 | 4639499 |
| 1728340500 | 92.09 | -0.42 | -0.45 | 92.44 | 92.47 | 92.03 | 4694006 |
| 1728081300 | 92.51 | -0.35 | -0.38 | 92.44 | 92.66 | 92.365 | 8879981 |
| 1727994900 | 92.86 | -0.39 | -0.42 | 93.09 | 93.1 | 92.81 | 7976882 |
| 1727908500 | 93.25 | -0.21 | -0.22 | 93.27 | 93.295 | 93.03 | 8465144 |
| 1727822100 | 93.46 | -0.12 | -0.13 | 93.49 | 93.56 | 93.28 | 6208029 |
| 1727735700 | 93.58 | 0.16 | 0.17 | 93.54 | 93.67 | 93.345 | 5789664 |
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 Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}
