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 | -3.3 | -5.49542048293 | 60.05 | 64.55 | 54.58 | 596895 | 58.99238551 | CS |
| 4 | -17.96 | -24.0396198635 | 74.71 | 75.585 | 54.58 | 417012 | 62.44564668 | CS |
| 12 | -23.72 | -29.476823661 | 80.47 | 89.86 | 54.58 | 347960 | 73.03935311 | CS |
| 26 | -28.06 | -33.0857210235 | 84.81 | 89.86 | 54.58 | 357331 | 77.1047212 | CS |
| 52 | -49.99 | -46.8334270189 | 106.74 | 113.88 | 54.58 | 325701 | 87.31446667 | CS |
| 156 | -27.02 | -32.2549838844 | 83.77 | 123.37 | 54.58 | 237439 | 93.25944127 | CS |
| 260 | 16.6 | 41.3449564134 | 40.15 | 123.37 | 30.3713 | 197214 | 86.11536473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 56.75 | 1.51 | 2.73 | 55.8 | 56.89 | 54.02 | 534385 |
| 1741905600 | 55.24 | -1.84 | -3.22 | 57.03 | 57.14 | 54.58 | 745719 |
| 1741819200 | 57.08 | -3.45 | -5.70 | 60.97 | 60.97 | 56.99 | 690092 |
| 1741732800 | 60.53 | -1.63 | -2.62 | 62.4 | 62.45 | 59.46 | 536487 |
| 1741646400 | 62.16 | -0.24 | -0.38 | 62.07 | 64.55 | 61.78 | 650272 |
| 1741390800 | 62.4 | 2.46 | 4.10 | 60.05 | 63.2 | 60.05 | 355573 |
| 1741304400 | 59.94 | 1.31 | 2.23 | 58.11 | 60.285 | 57.7 | 438921 |
| 1741218000 | 58.63 | 0.14 | 0.24 | 58.49 | 59.25 | 57.55 | 420080 |
| 1741131600 | 58.49 | -1.74 | -2.89 | 59.3 | 60 | 58.02 | 480018 |
| 1741045200 | 60.23 | -1.8 | -2.90 | 62.26 | 62.54 | 59.82 | 742755 |
| 1740786000 | 62.03 | -1.76 | -2.76 | 64.069999 | 64.87 | 61.1 | 451191 |
| 1740699600 | 63.79 | -1.64 | -2.51 | 65.09 | 65.528 | 63.65 | 333131 |
| 1740613200 | 65.43 | -2.55 | -3.75 | 68.25 | 68.47 | 65.349999 | 331246 |
| 1740526800 | 67.98 | -3 | -4.23 | 70.51 | 70.51 | 67.95 | 312123 |
| 1740440400 | 70.98 | -0.81 | -1.13 | 72.36 | 72.48 | 70.93 | 220485 |
| 1740181200 | 71.79 | -0.26 | -0.36 | 73.12 | 73.31 | 70.78 | 235610 |
| 1740094800 | 72.05 | 0.61 | 0.85 | 71.46 | 72.56 | 70.73 | 215558 |
| 1740008400 | 71.44 | -0.67 | -0.93 | 71.24 | 72.5 | 70.2671 | 248359 |
| 1739922000 | 72.11 | -1.49 | -2.02 | 73.56 | 73.56 | 70.4298 | 286572 |
| 1739576400 | 73.6 | -1.42 | -1.89 | 74.71 | 75.585 | 73.535 | 218014 |
| 1739490000 | 75.02 | 1.36 | 1.85 | 74.41 | 75.89 | 73.07 | 187354 |
| 1739403600 | 73.66 | -0.08 | -0.11 | 71.99 | 74.28 | 71.87 | 358964 |
| 1739317200 | 73.74 | -0.74 | -0.99 | 73.85 | 73.85 | 71.05 | 241195 |
| 1739230800 | 74.48 | 1.69 | 2.32 | 72.65 | 75.44 | 71.85 | 375513 |
| 1738971600 | 72.79 | -1.25 | -1.69 | 74.61 | 74.61 | 71.38 | 359357 |
| 1738885200 | 74.04 | -0.74 | -0.99 | 76.34 | 76.97 | 73.91 | 256761 |
| 1738798800 | 74.78 | -1.13 | -1.49 | 75.74 | 76.71 | 74.77 | 340521 |
| 1738712400 | 75.91 | 0.41 | 0.54 | 75.8 | 78.15 | 75.61 | 400774 |
| 1738626000 | 75.5 | -8.36 | -9.97 | 81.96 | 82.24 | 75.49 | 392620 |
| 1738366800 | 83.86 | -2.43 | -2.82 | 86.91 | 86.91 | 83.0375 | 203592 |
| 1738280400 | 86.29 | 0.85 | 0.99 | 86.04 | 87.9262 | 85.3 | 153109 |
| 1738194000 | 85.44 | -0.29 | -0.34 | 85 | 87.26 | 84.905 | 204421 |
| 1738107600 | 85.73 | -0.54 | -0.63 | 85.82 | 86.59 | 84.71 | 212025 |
| 1738021200 | 86.27 | 4.05 | 4.93 | 82 | 86.625 | 82 | 339061 |
| 1737762000 | 82.22 | -2.75 | -3.24 | 82.04 | 83.69 | 81.68 | 244564 |
| 1737675600 | 84.97 | 0 | 0.00 | 84.97 | 84.97 | 84.97 | 0 |
| 1737589200 | 84.97 | 0.07 | 0.08 | 84.28 | 85.87 | 83.99 | 201208 |
| 1737502800 | 84.9 | -0.38 | -0.45 | 86.755 | 86.755 | 83.66 | 326882 |
| 1737157200 | 85.28 | -1.33 | -1.54 | 86.73 | 86.91 | 85.125 | 269673 |
| 1737070800 | 86.61 | -1.44 | -1.64 | 87.41 | 88.2 | 84.88 | 314841 |
| 1736984400 | 88.05 | 1.93 | 2.24 | 88.95 | 89.86 | 87.9 | 292519 |
| 1736898000 | 86.12 | -0.75 | -0.86 | 87.41 | 89.095 | 85.75 | 341237 |
| 1736811600 | 86.87 | 0.85 | 0.99 | 85.91 | 87.3 | 84.58 | 333233 |
| 1736552400 | 86.02 | -0.55 | -0.64 | 85.27 | 87.4 | 84.44 | 531704 |
| 1736379600 | 86.57 | 3.43 | 4.13 | 82.43 | 86.67 | 81.36 | 334450 |
| 1736293200 | 83.14 | 0.42 | 0.51 | 83.14 | 84.62 | 82.38 | 313561 |
| 1736206800 | 82.72 | 2.51 | 3.13 | 82 | 83.83 | 81.84 | 254160 |
| 1735947600 | 80.21 | 1.64 | 2.09 | 78.68 | 80.26 | 77.495 | 214567 |
| 1735861200 | 78.57 | -0.21 | -0.27 | 80.56 | 81.435 | 77.64 | 217743 |
| 1735688400 | 78.78 | 2.69 | 3.54 | 76.88 | 79.57 | 75.84 | 304013 |
| 1735602000 | 76.09 | -1.72 | -2.21 | 75.37 | 76.675 | 74.365 | 402742 |
| 1735342800 | 77.81 | -1.08 | -1.37 | 78.03 | 79.165 | 77.64 | 304410 |
| 1735256400 | 78.89 | -0.89 | -1.12 | 79.61 | 80.44 | 78.75 | 286044 |
| 1735077840 | 79.78 | -1.07 | -1.32 | 80.7 | 81.5 | 78.63 | 152830 |
| 1734997200 | 80.85 | -0.18 | -0.22 | 81.59 | 82.195 | 80.03 | 305549 |
| 1734738000 | 81.03 | -0.45 | -0.55 | 80.15 | 82.65 | 80.15 | 824141 |
| 1734651600 | 81.48 | -0.49 | -0.60 | 82.785 | 83.94 | 81.0942 | 301966 |
| 1734565200 | 81.97 | -3.37 | -3.95 | 85.29 | 85.995 | 81.035 | 365771 |
| 1734478800 | 85.34 | -1.06 | -1.23 | 86.075 | 87.35 | 84.81 | 302724 |
| 1734392400 | 86.4 | 4.86 | 5.96 | 81.345 | 87.81 | 81.345 | 535030 |
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}
