We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.05643232903 | 20.91 | 21.68 | 20.6 | 539780 | 21.30846437 | CS |
| 4 | 1.52 | 7.66902119072 | 19.82 | 21.68 | 19.03 | 667794 | 20.6255576 | CS |
| 12 | 2.62 | 13.9957264957 | 18.72 | 21.68 | 17.47 | 508930 | 19.64939595 | CS |
| 26 | 1.59 | 8.05063291139 | 19.75 | 21.68 | 16.87 | 464225 | 19.0456404 | CS |
| 52 | 7.55 | 54.7498187092 | 13.79 | 21.68 | 12.44 | 474365 | 18.14231773 | CS |
| 156 | 6.09 | 39.9344262295 | 15.25 | 21.68 | 12.44 | 422655 | 17.45885249 | CS |
| 260 | 6.09 | 39.9344262295 | 15.25 | 21.68 | 12.44 | 422655 | 17.45885249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 21.34 | -0.24 | -1.11 | 21.56 | 21.575 | 21.16 | 478337 |
| 1743115200 | 21.58 | 0.34 | 1.60 | 21.38 | 21.665 | 21.25 | 664526 |
| 1743028800 | 21.24 | -0.19 | -0.89 | 21.53 | 21.68 | 21.12 | 483889 |
| 1742942400 | 21.43 | 0.09 | 0.42 | 21.4 | 21.68 | 21.4 | 520042 |
| 1742856000 | 21.34 | 0.6 | 2.89 | 20.84 | 21.415 | 20.84 | 625421 |
| 1742596800 | 20.74 | -0.43 | -2.03 | 20.91 | 21.18 | 20.6 | 892149 |
| 1742510400 | 21.17 | 0.14 | 0.67 | 20.86 | 21.4799 | 20.86 | 654795 |
| 1742424000 | 21.03 | 0.31 | 1.50 | 20.78 | 21.05 | 20.6 | 556450 |
| 1742337600 | 20.72 | 0.41 | 2.02 | 19.91 | 20.91 | 19.91 | 901432 |
| 1742251200 | 20.31 | 0.34 | 1.70 | 19.94 | 20.65 | 19.93 | 632827 |
| 1741992000 | 19.97 | -0.25 | -1.24 | 20.05 | 20.27 | 19.77 | 796800 |
| 1741905600 | 20.22 | -0.17 | -0.83 | 20.3 | 20.67 | 20.145 | 311864 |
| 1741819200 | 20.39 | -0.32 | -1.55 | 20.95 | 20.95 | 19.87 | 570022 |
| 1741732800 | 20.71 | 0.04 | 0.19 | 21 | 21 | 20.4 | 645530 |
| 1741646400 | 20.67 | -0.24 | -1.15 | 20.42 | 20.755 | 20.192 | 539522 |
| 1741390800 | 20.91 | -0.12 | -0.57 | 21 | 21 | 20.44 | 533474 |
| 1741304400 | 21.03 | 0.09 | 0.43 | 20.88 | 21.05 | 20.12 | 890737 |
| 1741218000 | 20.94 | 1.07 | 5.39 | 19.81 | 20.96 | 19.69 | 961074 |
| 1741131600 | 19.87 | 0.27 | 1.38 | 19.5 | 20.16 | 19.03 | 1224631 |
| 1741045200 | 19.6 | 0.04 | 0.20 | 19.48 | 20.04 | 19.4 | 566088 |
| 1740786000 | 19.56 | 0.2 | 1.03 | 19.82 | 20.04 | 19.34 | 861256 |
| 1740699600 | 19.36 | 0.95 | 5.16 | 18.99 | 19.93 | 18.46 | 657412 |
| 1740613200 | 18.41 | 0.15 | 0.82 | 18.32 | 18.67 | 18.25 | 298023 |
| 1740526800 | 18.26 | 0.52 | 2.93 | 17.93 | 18.35 | 17.79 | 477433 |
| 1740440400 | 17.74 | -0.09 | -0.50 | 17.91 | 18.15 | 17.74 | 483293 |
| 1740181200 | 17.83 | -0.32 | -1.76 | 18.33 | 18.33 | 17.7201 | 311838 |
| 1740094800 | 18.15 | -0.13 | -0.71 | 18.17 | 18.29 | 17.47 | 561844 |
| 1740008400 | 18.28 | -0.27 | -1.46 | 18.5 | 18.5861 | 18.19 | 376823 |
| 1739922000 | 18.55 | -0.08 | -0.43 | 18.63 | 18.79 | 18.355 | 359247 |
| 1739576400 | 18.63 | -0.27 | -1.43 | 18.8 | 19.04 | 18.55 | 413455 |
| 1739490000 | 18.9 | 0.1 | 0.53 | 18.84 | 19.01 | 18.6 | 283598 |
| 1739403600 | 18.8 | -0.26 | -1.36 | 19.1 | 19.12 | 18.69 | 364263 |
| 1739317200 | 19.06 | 0.27 | 1.44 | 18.74 | 19.27 | 18.74 | 359240 |
| 1739230800 | 18.79 | -0.1 | -0.53 | 18.9 | 18.95 | 18.78 | 289171 |
| 1738971600 | 18.89 | -0.07 | -0.37 | 19 | 19 | 18.755 | 256767 |
| 1738885200 | 18.96 | 0.22 | 1.17 | 18.76 | 19.0199 | 18.65 | 193601 |
| 1738798800 | 18.74 | 0.22 | 1.19 | 18.63 | 18.75 | 18.39 | 260074 |
| 1738712400 | 18.52 | -0.28 | -1.49 | 18.81 | 18.98 | 18.52 | 459573 |
| 1738626000 | 18.8 | -0.33 | -1.73 | 18.77 | 18.97 | 18.565 | 313670 |
| 1738366800 | 19.13 | -0.24 | -1.24 | 19.22 | 19.33 | 18.9 | 505469 |
| 1738280400 | 19.37 | -0.35 | -1.77 | 19.9 | 19.9 | 19.29 | 270916 |
| 1738194000 | 19.72 | 0 | 0.00 | 19.56 | 19.95 | 19.55 | 343067 |
| 1738107600 | 19.72 | -0.02 | -0.10 | 19.68 | 19.92 | 19.395 | 294397 |
| 1738021200 | 19.74 | 0.71 | 3.73 | 19.21 | 19.82 | 19.13 | 318547 |
| 1737762000 | 19.03 | -0.06 | -0.31 | 19.06 | 19.2 | 18.91 | 301367 |
| 1737675600 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1737589200 | 19.09 | -0.66 | -3.34 | 19.62 | 19.62 | 18.803 | 498202 |
| 1737502800 | 19.75 | 0.36 | 1.86 | 19.525 | 19.86 | 19.4301 | 522066 |
| 1737157200 | 19.39 | 0 | 0.00 | 19.56 | 19.6475 | 19.355 | 523069 |
| 1737070800 | 19.39 | 0.68 | 3.63 | 18.73 | 19.45 | 18.73 | 259761 |
| 1736984400 | 18.71 | 0.45 | 2.46 | 18.59 | 18.77 | 18.45 | 217939 |
| 1736898000 | 18.26 | -0.05 | -0.27 | 18.34 | 18.66 | 18.185 | 387948 |
| 1736811600 | 18.31 | -0.32 | -1.72 | 18.5 | 18.56 | 18.11 | 494063 |
| 1736552400 | 18.63 | -0.23 | -1.22 | 18.58 | 18.82 | 18.33 | 526243 |
| 1736379600 | 18.86 | 0 | 0.00 | 18.915 | 18.94 | 18.5 | 539987 |
| 1736293200 | 18.86 | 0.35 | 1.89 | 18.5596 | 19.015 | 18.37 | 477199 |
| 1736206800 | 18.51 | -0.02 | -0.11 | 18.48 | 18.62 | 18.172 | 1565963 |
| 1735947600 | 18.53 | -0.16 | -0.86 | 18.725 | 18.74 | 18.5 | 322873 |
| 1735861200 | 18.69 | -0.34 | -1.79 | 19.04 | 19.06 | 18.44 | 459042 |
| 1735688400 | 19.03 | 0.13 | 0.69 | 18.94 | 19.24 | 18.935 | 296985 |
| 1735602000 | 18.9 | 0.22 | 1.18 | 18.53 | 18.98 | 18.38 | 240070 |
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 LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}
