We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.4 | 6.25 | 6.7 | 6.14 | 169593 | 6.48260595 | CS |
| 4 | 2.68 | 72.0430107527 | 3.72 | 6.9 | 3.5105 | 255501 | 5.86222873 | CS |
| 12 | 3.92 | 158.064516129 | 2.48 | 6.9 | 2.29 | 106385 | 5.40357038 | CS |
| 26 | 5.23 | 447.008547009 | 1.17 | 6.9 | 1.12 | 116367 | 4.01211684 | CS |
| 52 | 3.97 | 163.374485597 | 2.43 | 6.9 | 0.8651 | 65301 | 3.74396555 | CS |
| 156 | -5.9 | -47.9674796748 | 12.3 | 23 | 0.8651 | 355091 | 12.33782961 | CS |
| 260 | -104.7 | -94.2394239424 | 111.1 | 288 | 0.8651 | 625001 | 65.56268045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 6.61 | 0.01 | 0.15 | 6.5599999 | 6.64 | 6.471 | 68468 |
| 1741732800 | 6.6 | 0.04 | 0.61 | 6.59 | 6.64 | 6.15 | 148101 |
| 1741646400 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.7 | 6.416 | 204335 |
| 1741390800 | 6.4 | 0.04 | 0.63 | 6.5 | 6.5 | 6.15 | 260936 |
| 1741304400 | 6.36 | 0.07 | 1.11 | 6.25 | 6.4 | 6.14 | 166126 |
| 1741218000 | 6.29 | -0.06 | -0.94 | 6.5 | 6.5 | 5.99 | 242636 |
| 1741131600 | 6.35 | -0.33 | -4.94 | 6.46 | 6.49 | 6.0599999 | 404818 |
| 1741045200 | 6.68 | 1.18 | 21.45 | 6.6 | 6.9 | 6.4 | 1224349 |
| 1740786000 | 5.5 | 1.15 | 26.47 | 4.94 | 5.68 | 4.71 | 1412166 |
| 1740699600 | 4.3487 | -0.19 | -4.21 | 4.55 | 4.55 | 4.3 | 24863 |
| 1740613200 | 4.54 | 0.23 | 5.34 | 4.47 | 4.6 | 4.3901 | 48607 |
| 1740526800 | 4.3099999 | 0.08 | 1.89 | 4.3 | 4.35 | 4.07 | 31028 |
| 1740440400 | 4.23 | 0.53 | 14.40 | 3.65 | 4.24 | 3.65 | 41607 |
| 1740181200 | 3.6977 | -0.38 | -9.37 | 4.13 | 4.13 | 3.6682 | 62469 |
| 1740094800 | 4.08 | -0.01 | -0.24 | 4.18 | 4.29 | 4.05 | 43601 |
| 1740008400 | 4.09 | -0.25 | -5.76 | 4.38 | 4.38 | 4.03 | 44640 |
| 1739922000 | 4.34 | 0.34 | 8.50 | 4.41 | 4.5 | 4.07 | 123837 |
| 1739576400 | 4 | 0.29 | 7.82 | 3.9 | 4.15 | 3.65 | 107987 |
| 1739490000 | 3.71 | 0.43 | 13.11 | 3.72 | 4.0599999 | 3.5105 | 193941 |
| 1739403600 | 3.2799999 | 0.29 | 9.70 | 2.99 | 3.32 | 2.99 | 19685 |
| 1739317200 | 2.99 | 0.14 | 4.91 | 2.85 | 3.14 | 2.85 | 22688 |
| 1739230800 | 2.85 | -0.06 | -2.06 | 2.94 | 2.99 | 2.82 | 15053 |
| 1738971600 | 2.91 | -0.08 | -2.68 | 3.12 | 3.14 | 2.82 | 18100 |
| 1738885200 | 2.99 | -0.1 | -3.24 | 3.11 | 3.11 | 2.91 | 13618 |
| 1738798800 | 3.09 | -0.14 | -4.33 | 3.22 | 3.33 | 3.04 | 28084 |
| 1738712400 | 3.23 | 0.42 | 14.95 | 3 | 3.23 | 2.88 | 31331 |
| 1738626000 | 2.81 | -0.54 | -16.12 | 3.2599999 | 3.5 | 2.81 | 81660 |
| 1738366800 | 3.35 | -0.08 | -2.33 | 3.48 | 3.61 | 3.19 | 50642 |
| 1738280400 | 3.43 | 0.23 | 7.19 | 3.29 | 3.51 | 3.29 | 33747 |
| 1738194000 | 3.2 | 0.06 | 1.91 | 3.24 | 3.24 | 3.0495 | 20040 |
| 1738107600 | 3.14 | 0.23 | 7.90 | 2.96 | 3.21 | 2.88 | 100894 |
| 1738021200 | 2.91 | -0.04 | -1.36 | 2.88 | 2.97 | 2.8 | 49494 |
| 1737762000 | 2.95 | 0.18 | 6.50 | 2.84 | 2.95 | 2.8144 | 28724 |
| 1737675600 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737589200 | 2.77 | -0.09 | -3.15 | 2.86 | 2.93 | 2.73 | 23907 |
| 1737502800 | 2.86 | 0 | 0.00 | 2.94 | 2.9586 | 2.8301 | 13163 |
| 1737157200 | 2.86 | 0.13 | 4.58 | 2.73 | 2.9 | 2.73 | 34475 |
| 1737070800 | 2.7348 | -0 | -0.01 | 2.7 | 2.85 | 2.7 | 24078 |
| 1736984400 | 2.735 | 0.05 | 2.05 | 2.68 | 2.75 | 2.68 | 10501 |
| 1736898000 | 2.68 | 0.13 | 5.10 | 2.59 | 2.7999 | 2.59 | 23527 |
| 1736811600 | 2.55 | 0.01 | 0.39 | 2.55 | 2.65 | 2.49 | 20782 |
| 1736552400 | 2.54 | 0.04 | 1.60 | 2.48 | 2.5421999 | 2.43 | 12860 |
| 1736379600 | 2.5 | 0 | 0.00 | 2.49 | 2.59 | 2.41 | 8854 |
| 1736293200 | 2.5 | 0.01 | 0.40 | 2.55 | 2.565 | 2.48 | 3797 |
| 1736206800 | 2.49 | -0.03 | -1.19 | 2.42 | 2.5 | 2.4 | 8459 |
| 1735947600 | 2.52 | 0.09 | 3.70 | 2.44 | 2.52 | 2.431 | 8006 |
| 1735861200 | 2.43 | 0 | 0.00 | 2.45 | 2.52 | 2.39 | 9357 |
| 1735688400 | 2.43 | -0.19 | -7.25 | 2.5299999 | 2.6 | 2.33 | 47703 |
| 1735602000 | 2.62 | -0.06 | -2.24 | 2.57 | 2.67 | 2.5042 | 8514 |
| 1735342800 | 2.68 | -0.06 | -2.19 | 2.8 | 2.8 | 2.49 | 14453 |
| 1735256400 | 2.74 | 0.09 | 3.20 | 2.7599999 | 2.7599999 | 2.6307 | 10706 |
| 1735077840 | 2.6549999 | -0.08 | -2.75 | 2.7799999 | 2.82 | 2.64 | 22071 |
| 1734997200 | 2.73 | -0.14 | -4.88 | 2.84 | 2.85 | 2.4887 | 20415 |
| 1734738000 | 2.87 | 0.48 | 20.08 | 2.48 | 2.87 | 2.29 | 40227 |
| 1734651600 | 2.39 | -0.13 | -5.16 | 2.48 | 2.5 | 2.36 | 10674 |
| 1734565200 | 2.52 | 0.16 | 6.78 | 2.6 | 2.75 | 2.46 | 64043 |
| 1734478800 | 2.36 | -0.09 | -3.67 | 2.45 | 2.45 | 2.24 | 40792 |
| 1734392400 | 2.45 | -0.11 | -4.30 | 2.66 | 2.66 | 2.35 | 37571 |
| 1734133200 | 2.56 | -0.05 | -1.92 | 2.63 | 2.63 | 2.55 | 21105 |
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] (SOCBTC).](/common/images/company/COIN_SOCUSD.png){kind=small}
