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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 15.99 | 0.17 | 1.07 | 16.09 | 16.09 | 15.99 | 277 |
| 1741899720 | 15.82 | 0.06 | 0.38 | 15.76 | 15.82 | 15.76 | 421 |
| 1741813320 | 15.76 | 0.09 | 0.57 | 15.84 | 15.84 | 15.76 | 1026 |
| 1741726800 | 15.67 | -0.17 | -1.07 | 15.66 | 15.67 | 15.66 | 2606 |
| 1741640400 | 15.84 | -0.02 | -0.13 | 15.69 | 15.84 | 15.69 | 1343 |
| 1741384800 | 15.86 | 0.09 | 0.57 | 15.86 | 15.86 | 15.86 | 99 |
| 1741298400 | 15.77 | -0.1 | -0.63 | 15.69 | 15.77 | 15.69 | 3621 |
| 1741212060 | 15.87 | 0.22 | 1.41 | 15.79 | 15.87 | 15.79 | 928 |
| 1741125660 | 15.65 | -0.06 | -0.38 | 15.63 | 15.65 | 15.63 | 4826 |
| 1741039200 | 15.71 | -0.06 | -0.38 | 15.72 | 15.72 | 15.71 | 527 |
| 1740780000 | 15.77 | -0.16 | -1.00 | 15.73 | 15.77 | 15.55 | 502 |
| 1740693600 | 15.93 | -0.06 | -0.38 | 15.95 | 15.95 | 15.93 | 546 |
| 1740607200 | 15.99 | 0.03 | 0.19 | 16.059999 | 16.07 | 15.99 | 700 |
| 1740520800 | 15.96 | 0.04 | 0.25 | 16.04 | 16.04 | 15.96 | 1081 |
| 1740434400 | 15.92 | -0.05 | -0.31 | 15.97 | 15.98 | 15.92 | 902 |
| 1740175200 | 15.97 | -0.06 | -0.37 | 16.05 | 16.05 | 15.97 | 775 |
| 1740088800 | 16.03 | 0.06 | 0.38 | 16.12 | 16.12 | 15.95 | 3104 |
| 1740002400 | 15.97 | -0.01 | -0.06 | 16.059999 | 16.059999 | 15.97 | 772 |
| 1739916000 | 15.98 | 0.08 | 0.50 | 16.05 | 16.059999 | 15.98 | 1920 |
| 1739570400 | 15.9 | 0.02 | 0.13 | 15.98 | 15.98 | 15.9 | 349 |
| 1739484000 | 15.88 | 0.02 | 0.13 | 15.85 | 15.9 | 15.85 | 2596 |
| 1739397600 | 15.86 | 0.02 | 0.13 | 15.79 | 15.86 | 15.79 | 500 |
| 1739311200 | 15.84 | -0.1 | -0.63 | 15.78 | 15.92 | 15.78 | 1590 |
| 1739224800 | 15.94 | 0.18 | 1.14 | 15.93 | 15.94 | 15.81 | 1551 |
| 1738965600 | 15.76 | -0.08 | -0.51 | 15.87 | 15.87 | 15.76 | 200 |
| 1738879200 | 15.84 | 0.04 | 0.25 | 15.91 | 15.92 | 15.75 | 7038 |
| 1738792800 | 15.8 | 0.06 | 0.38 | 15.88 | 15.88 | 15.8 | 302 |
| 1738706400 | 15.74 | -0.08 | -0.51 | 15.89 | 15.89 | 15.74 | 665 |
| 1738620000 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1738360800 | 15.82 | -0.07 | -0.44 | 15.82 | 15.82 | 15.82 | 1120 |
| 1738274400 | 15.89 | 0.18 | 1.15 | 15.77 | 15.93 | 15.77 | 964 |
| 1738188000 | 15.71 | -0.06 | -0.38 | 15.62 | 15.79 | 15.62 | 1432 |
| 1738101600 | 15.77 | 0.02 | 0.13 | 15.78 | 15.84 | 15.68 | 956 |
| 1738015200 | 15.75 | -0.1 | -0.63 | 15.67 | 15.82 | 15.67 | 557 |
| 1737756000 | 15.85 | 0.06 | 0.38 | 15.79 | 15.91 | 15.79 | 3188 |
| 1737669600 | 15.79 | 0.05 | 0.32 | 15.83 | 15.84 | 15.72 | 2936 |
| 1737583200 | 15.74 | 0.05 | 0.32 | 15.8 | 15.8 | 15.74 | 455 |
| 1737496800 | 15.69 | 0.02 | 0.13 | 15.7 | 15.76 | 15.62 | 1876 |
| 1737410400 | 15.67 | -0.01 | -0.06 | 15.69 | 15.77 | 15.67 | 773 |
| 1737151200 | 15.68 | 0.11 | 0.71 | 15.73 | 15.74 | 15.68 | 663 |
| 1737064800 | 15.57 | 0.04 | 0.26 | 15.61 | 15.61 | 15.53 | 725 |
| 1736978400 | 15.53 | 0.17 | 1.11 | 15.42 | 15.53 | 15.42 | 641 |
| 1736892000 | 15.36 | 0.07 | 0.46 | 15.42 | 15.42 | 15.36 | 944 |
| 1736805600 | 15.29 | -0.09 | -0.59 | 15.24 | 15.29 | 15.24 | 305 |
| 1736546400 | 15.38 | -0.14 | -0.90 | 15.45 | 15.46 | 15.38 | 1914 |
| 1736460000 | 15.52 | -0.03 | -0.19 | 15.46 | 15.59 | 15.46 | 1211 |
| 1736373600 | 15.55 | -0.03 | -0.19 | 15.5 | 15.61 | 15.5 | 2764 |
| 1736287200 | 15.58 | 0.03 | 0.19 | 15.58 | 15.64 | 15.55 | 2896 |
| 1736200800 | 15.55 | -0.03 | -0.19 | 15.69 | 15.69 | 15.55 | 2331 |
| 1735941600 | 15.58 | 0.09 | 0.58 | 15.52 | 15.64 | 15.52 | 3440 |
| 1735855200 | 15.49 | -0.01 | -0.06 | 15.57 | 15.57 | 15.49 | 1657 |
| 1735682400 | 15.5 | -0.03 | -0.19 | 15.67 | 15.67 | 15.5 | 1050 |
| 1735596000 | 15.53 | -0.14 | -0.89 | 15.45 | 15.56 | 15.44 | 3314 |
| 1735336800 | 15.67 | -0.17 | -1.07 | 15.7 | 15.7 | 15.67 | 206 |
| 1735066800 | 15.84 | 0.13 | 0.83 | 15.81 | 15.84 | 15.81 | 1709 |
| 1734991200 | 15.71 | 0.06 | 0.38 | 15.81 | 15.81 | 15.7 | 967 |
| 1734732000 | 15.65 | -0.01 | -0.06 | 15.72 | 15.73 | 15.61 | 873 |
| 1734645600 | 15.66 | -0.03 | -0.19 | 15.61 | 15.66 | 15.61 | 542 |
| 1734559200 | 15.69 | -0.06 | -0.38 | 15.82 | 15.82 | 15.68 | 693 |
| 1734472800 | 15.75 | -0.08 | -0.51 | 15.85 | 15.85 | 15.75 | 1930 |
| 1734386400 | 15.83 | -0.03 | -0.19 | 15.85 | 15.85 | 15.83 | 733 |
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] (SOCUSDT).](/common/images/company/COIN_SOCUUSD.png){kind=small}
