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 | -0.39 | -0.705371676614 | 55.29 | 56.1 | 53.87 | 292340 | 54.77244435 | CS |
| 4 | -6.58 | -10.7026675342 | 61.48 | 61.48 | 52.8551 | 447783 | 55.77683687 | CS |
| 12 | -6.45 | -10.5134474328 | 61.35 | 70.91 | 52.8551 | 408097 | 61.03193334 | CS |
| 26 | 6.65 | 13.7823834197 | 48.25 | 70.91 | 47.83 | 343166 | 60.27324898 | CS |
| 52 | 5.81 | 11.8354043593 | 49.09 | 70.91 | 41.4 | 336911 | 54.92203448 | CS |
| 156 | 3.56 | 6.93416439423 | 51.34 | 70.91 | 23.795 | 333675 | 42.61443695 | CS |
| 260 | 38.34 | 231.52173913 | 16.56 | 70.91 | 12.85 | 367273 | 38.79111114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 54.9 | 0.56 | 1.03 | 54.88 | 55.33 | 54.38 | 264328 |
| 1741905600 | 54.34 | -0.47 | -0.86 | 54.74 | 54.87 | 53.9101 | 172429 |
| 1741819200 | 54.81 | -0.06 | -0.11 | 56 | 56.1 | 54.25 | 235134 |
| 1741732800 | 54.87 | 0.87 | 1.61 | 54.26 | 55.6899 | 54.02 | 326090 |
| 1741646400 | 54 | -1.6 | -2.88 | 55.14 | 55.24 | 53.87 | 355360 |
| 1741390800 | 55.6 | 0.28 | 0.51 | 55.29 | 56.07 | 54.24 | 367660 |
| 1741304400 | 55.32 | 0 | 0.00 | 54.67 | 56 | 54.29 | 293399 |
| 1741218000 | 55.32 | 1.66 | 3.09 | 53.82 | 55.45 | 53.44 | 327228 |
| 1741131600 | 53.66 | -0.5 | -0.92 | 53.25 | 54.61 | 52.8551 | 521678 |
| 1741045200 | 54.16 | -2.04 | -3.63 | 56.63 | 56.63 | 53.9 | 271284 |
| 1740786000 | 56.2 | 1.12 | 2.03 | 55.14 | 56.31 | 54.89 | 350721 |
| 1740699600 | 55.08 | -1.01 | -1.80 | 55.72 | 56.17 | 54.45 | 471556 |
| 1740613200 | 56.09 | 0.51 | 0.92 | 56.04 | 56.94 | 55.58 | 399277 |
| 1740526800 | 55.58 | 0.89 | 1.63 | 55.24 | 56.01 | 54.965 | 831913 |
| 1740440400 | 54.69 | 0.14 | 0.26 | 54.71 | 55.8 | 54.08 | 460613 |
| 1740181200 | 54.55 | -0.75 | -1.36 | 55.82 | 55.97 | 54 | 440914 |
| 1740094800 | 55.3 | -2.51 | -4.34 | 57.33 | 57.735 | 53.33 | 640277 |
| 1740008400 | 57.81 | -0.17 | -0.29 | 57.42 | 58.69 | 56.6 | 882734 |
| 1739922000 | 57.98 | -0.95 | -1.61 | 59.03 | 59.255 | 57.86 | 598817 |
| 1739576400 | 58.93 | -2.05 | -3.36 | 61.48 | 61.48 | 58.7 | 554068 |
| 1739490000 | 60.98 | -0.88 | -1.42 | 62.25 | 62.3 | 60.72 | 429062 |
| 1739403600 | 61.86 | -1.96 | -3.07 | 62.19 | 62.57 | 61.27 | 548361 |
| 1739317200 | 63.82 | -0.64 | -0.99 | 63.82 | 65.019999 | 63.79 | 250660 |
| 1739230800 | 64.459999 | -0.36 | -0.56 | 64.91 | 65.05 | 64 | 314705 |
| 1738971600 | 64.819999 | -0.42 | -0.64 | 64.819999 | 65.694999 | 64.405 | 233209 |
| 1738885200 | 65.239999 | -0.36 | -0.55 | 65.94 | 66.29 | 64.879999 | 217044 |
| 1738798800 | 65.599999 | 1.06 | 1.64 | 64.87 | 65.7 | 64.489999 | 215855 |
| 1738712400 | 64.54 | 1.62 | 2.57 | 63.53 | 65.05 | 63.38 | 280211 |
| 1738626000 | 62.92 | -3.34 | -5.04 | 64.459999 | 64.47 | 61.845 | 429998 |
| 1738366800 | 66.26 | -0.87 | -1.30 | 67.18 | 68.01 | 66.03 | 431646 |
| 1738280400 | 67.13 | 0.67 | 1.01 | 66.98 | 68.105 | 66.569999 | 397532 |
| 1738194000 | 66.459999 | -0.56 | -0.84 | 66.599999 | 67.3733 | 66.16 | 397441 |
| 1738107600 | 67.019999 | -1.79 | -2.60 | 69.04 | 69.3 | 66.91 | 340138 |
| 1738021200 | 68.81 | -1.89 | -2.67 | 70.04 | 70.66 | 68.65 | 297941 |
| 1737762000 | 70.7 | 3.03 | 4.48 | 69.88 | 70.91 | 69.68 | 362799 |
| 1737675600 | 67.67 | 0 | 0.00 | 67.67 | 67.67 | 67.67 | 0 |
| 1737589200 | 67.67 | 0 | 0.00 | 67.72 | 68.07 | 67 | 841637 |
| 1737502800 | 67.67 | 0.82 | 1.23 | 67.47 | 68.32 | 66.94 | 336400 |
| 1737157200 | 66.849999 | 0.31 | 0.47 | 67.31 | 67.49 | 66.349999 | 663412 |
| 1737070800 | 66.54 | -0.39 | -0.58 | 66.61 | 67.4 | 65.86 | 399008 |
| 1736984400 | 66.93 | 0.92 | 1.39 | 67.62 | 67.77 | 66.175 | 344867 |
| 1736898000 | 66.01 | 1.81 | 2.82 | 65.11 | 67.21 | 65 | 407465 |
| 1736811600 | 64.2 | 1.46 | 2.33 | 61.64 | 64.519999 | 61.64 | 466507 |
| 1736552400 | 62.74 | 2.3 | 3.81 | 60.5 | 64.75 | 60.35 | 633015 |
| 1736379600 | 60.44 | 0.25 | 0.42 | 59.99 | 60.56 | 58.759 | 462619 |
| 1736293200 | 60.19 | -1.58 | -2.56 | 61.855 | 61.855 | 59.68 | 407080 |
| 1736206800 | 61.77 | -0.17 | -0.27 | 62.135 | 62.885 | 61.47 | 594469 |
| 1735947600 | 61.94 | 0.79 | 1.29 | 61.345 | 62.195 | 60.735 | 162771 |
| 1735861200 | 61.15 | 0.16 | 0.26 | 61.71 | 61.81 | 60.47 | 303716 |
| 1735688400 | 60.99 | -0.3 | -0.49 | 61.5 | 62.27 | 60.89 | 201359 |
| 1735602000 | 61.29 | -0.74 | -1.19 | 61.4 | 61.765 | 60.76 | 180592 |
| 1735342800 | 62.03 | -1.17 | -1.85 | 62.71 | 63.045 | 61.65 | 168125 |
| 1735256400 | 63.2 | 0.42 | 0.67 | 62.32 | 63.37 | 62.0572 | 187482 |
| 1735077840 | 62.78 | 0.85 | 1.37 | 61.91 | 62.795 | 61.22 | 88739 |
| 1734997200 | 61.93 | -0.42 | -0.67 | 62.17 | 62.29 | 61.4 | 164652 |
| 1734738000 | 62.35 | 0.21 | 0.34 | 61.47 | 62.955 | 61.38 | 1272735 |
| 1734651600 | 62.14 | -1.08 | -1.71 | 63.755 | 64.43 | 61.98 | 334394 |
| 1734565200 | 63.22 | -2.49 | -3.79 | 66.455 | 66.54 | 62.2601 | 412813 |
| 1734478800 | 65.709999 | -1.63 | -2.42 | 67 | 67 | 64.985 | 385218 |
| 1734392400 | 67.34 | -0.25 | -0.37 | 67.7252 | 68.92 | 66.989999 | 208294 |
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}
