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 | -1.74 | -2.0319981315 | 85.63 | 88.02 | 82.41 | 755416 | 85.61251057 | CS |
| 4 | -2.45 | -2.8376187167 | 86.34 | 88.02 | 82.41 | 841144 | 85.90770369 | CS |
| 12 | -0.8 | -0.944621560987 | 84.69 | 88.02 | 80.3 | 808033 | 84.80486105 | CS |
| 26 | 0.34 | 0.406941950928 | 83.55 | 92.86 | 80.3 | 778048 | 85.90911282 | CS |
| 52 | -10.18 | -10.8217285001 | 94.07 | 94.77 | 77.49 | 772189 | 84.52317078 | CS |
| 156 | 16.06 | 23.6768391567 | 67.83 | 94.77 | 56.48 | 754231 | 76.76010594 | CS |
| 260 | 42.37 | 102.047206166 | 41.52 | 94.77 | 38.43 | 723811 | 72.47258275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 83.89 | 1.15 | 1.39 | 83.24 | 84.02 | 82.92 | 482801 |
| 1741905600 | 82.74 | -1.01 | -1.21 | 84.6 | 84.6 | 82.41 | 459347 |
| 1741819200 | 83.75 | -1.07 | -1.26 | 84.99 | 85.535 | 83.48 | 598387 |
| 1741732800 | 84.82 | -1.96 | -2.26 | 86.79 | 87.27 | 84.38 | 737038 |
| 1741646400 | 86.78 | -0.76 | -0.87 | 86.46 | 88.02 | 86.32 | 1056300 |
| 1741390800 | 87.54 | 1.18 | 1.37 | 85.63 | 87.67 | 85.25 | 944537 |
| 1741304400 | 86.36 | 0.77 | 0.90 | 85.1 | 86.725 | 84.75 | 1167585 |
| 1741218000 | 85.59 | 2.25 | 2.70 | 83.52 | 85.78 | 83.32 | 943920 |
| 1741131600 | 83.34 | -1.92 | -2.25 | 84.46 | 85.06 | 82.875 | 1291914 |
| 1741045200 | 85.26 | -1.81 | -2.08 | 87.37 | 87.49 | 85.09 | 1057139 |
| 1740786000 | 87.07 | 1.01 | 1.17 | 86.33 | 87.2 | 85.77 | 1413198 |
| 1740699600 | 86.06 | 0.22 | 0.26 | 85.6 | 87.09 | 85.28 | 740276 |
| 1740613200 | 85.84 | -0.99 | -1.14 | 86.79 | 87.28 | 85.74 | 832779 |
| 1740526800 | 86.83 | 0.54 | 0.63 | 86.47 | 87.4 | 85.87 | 886658 |
| 1740440400 | 86.29 | 0.24 | 0.28 | 86.18 | 87.13 | 85.32 | 872248 |
| 1740181200 | 86.05 | -1.2 | -1.38 | 87.81 | 87.9 | 85.54 | 871301 |
| 1740094800 | 87.25 | 0.06 | 0.07 | 87.54 | 87.6 | 86.74 | 478511 |
| 1740008400 | 87.19 | 0.03 | 0.03 | 86.81 | 87.5699 | 86.1 | 507955 |
| 1739922000 | 87.16 | 1.36 | 1.59 | 85.24 | 87.27 | 85.24 | 552571 |
| 1739576400 | 85.8 | -0.26 | -0.30 | 86.34 | 86.9712 | 85.56 | 601270 |
| 1739490000 | 86.06 | 0.93 | 1.09 | 85.51 | 86.19 | 84.84 | 559199 |
| 1739403600 | 85.13 | -0.65 | -0.76 | 84.77 | 85.35 | 84.4 | 661752 |
| 1739317200 | 85.78 | -0.13 | -0.15 | 85.49 | 86.12 | 84.78 | 757702 |
| 1739230800 | 85.91 | 1.08 | 1.27 | 85.43 | 86.18 | 84.37 | 762946 |
| 1738971600 | 84.83 | 0.59 | 0.70 | 84.7 | 84.936 | 84.08 | 1000646 |
| 1738885200 | 84.24 | -0.37 | -0.44 | 84.65 | 85.24 | 83.99 | 874155 |
| 1738798800 | 84.61 | 0.71 | 0.85 | 84.04 | 85.2 | 83.73 | 923927 |
| 1738712400 | 83.9 | 0.59 | 0.71 | 83.67 | 84.33 | 83.33 | 814863 |
| 1738626000 | 83.31 | -0.86 | -1.02 | 82.71 | 83.67 | 81.38 | 940933 |
| 1738366800 | 84.17 | 0.27 | 0.32 | 83.67 | 84.86 | 83.3 | 1144768 |
| 1738280400 | 83.9 | 1.51 | 1.83 | 82.16 | 84.5 | 82.16 | 794598 |
| 1738194000 | 82.39 | -1 | -1.20 | 83.08 | 84.065 | 82.33 | 1573201 |
| 1738107600 | 83.39 | -2.56 | -2.98 | 81.77 | 84.453 | 81.6 | 1469273 |
| 1738021200 | 85.95 | 0.09 | 0.10 | 85.6 | 86.275 | 85.21 | 932635 |
| 1737762000 | 85.86 | 0.18 | 0.21 | 86.16 | 86.16 | 85.11 | 906139 |
| 1737675600 | 85.68 | 0 | 0.00 | 85.68 | 85.68 | 85.68 | 0 |
| 1737589200 | 85.68 | -0.48 | -0.56 | 85.53 | 86.16 | 85.24 | 779073 |
| 1737502800 | 86.16 | 1.02 | 1.20 | 85.73 | 86.65 | 85.73 | 710274 |
| 1737157200 | 85.14 | 0.12 | 0.14 | 85.38 | 85.79 | 84.76 | 582363 |
| 1737070800 | 85.02 | 1.16 | 1.38 | 84.23 | 85.26 | 83.83 | 573218 |
| 1736984400 | 83.86 | 0.72 | 0.87 | 84.73 | 84.73 | 83.75 | 411077 |
| 1736898000 | 83.14 | 1.28 | 1.56 | 82.51 | 83.48 | 81.9 | 522650 |
| 1736811600 | 81.86 | 1.33 | 1.65 | 80.3 | 82.01 | 80.3 | 598406 |
| 1736552400 | 80.53 | -1.76 | -2.14 | 81 | 81.76 | 80.49 | 728745 |
| 1736379600 | 82.29 | 0.42 | 0.51 | 81.21 | 82.34 | 80.87 | 747482 |
| 1736293200 | 81.87 | -1.18 | -1.42 | 82.98 | 83.48 | 81.53 | 860339 |
| 1736206800 | 83.05 | -1.03 | -1.23 | 84.41 | 85 | 82.77 | 707080 |
| 1735947600 | 84.08 | 0.57 | 0.68 | 83.53 | 84.205 | 82.8 | 469963 |
| 1735861200 | 83.51 | -0.78 | -0.93 | 84.81 | 84.88 | 82.94 | 678901 |
| 1735688400 | 84.29 | 0.52 | 0.62 | 84.16 | 84.8475 | 83.9 | 585001 |
| 1735602000 | 83.77 | -0.37 | -0.44 | 83.94 | 84.23 | 83.1391 | 354617 |
| 1735342800 | 84.14 | -0.74 | -0.87 | 84.28 | 85.21 | 83.95 | 316349 |
| 1735256400 | 84.88 | 0.13 | 0.15 | 84.55 | 85.31 | 84.55 | 530705 |
| 1735077840 | 84.75 | 0.09 | 0.11 | 84.66 | 84.93 | 84.255 | 261158 |
| 1734997200 | 84.66 | -0.05 | -0.06 | 85.36 | 85.36 | 84.07 | 416271 |
| 1734738000 | 84.71 | -0.04 | -0.05 | 84.48 | 85.97 | 84.42 | 2914686 |
| 1734651600 | 84.75 | 1.33 | 1.59 | 84.63 | 85.3 | 83.95 | 824143 |
| 1734565200 | 83.42 | -2.79 | -3.24 | 86.62 | 86.65 | 83.41 | 625310 |
| 1734478800 | 86.21 | -1.22 | -1.40 | 87.11 | 87.76 | 86.2 | 547953 |
| 1734392400 | 87.43 | -0.5 | -0.57 | 87.96 | 88.39 | 87.19 | 579064 |
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}
