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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 19.55 | -0.25 | -1.26 | 19.65 | 19.74 | 19.465 | 2154 |
| 1745534400 | 19.8 | 0.24 | 1.23 | 19.62 | 19.8 | 19.48 | 11558 |
| 1745448000 | 19.56 | 0.25 | 1.29 | 19.37 | 19.6297 | 19.37 | 593 |
| 1745361600 | 19.31 | 0.31 | 1.63 | 19 | 19.31 | 19 | 3391 |
| 1745275200 | 19 | 0.11 | 0.58 | 19.04 | 19.07 | 18.99 | 4095 |
| 1744929600 | 18.89 | 0.01 | 0.05 | 18.86 | 18.98 | 18.85 | 1636 |
| 1744843200 | 18.88 | -0.02 | -0.11 | 18.9 | 19.04 | 18.86 | 11313 |
| 1744756800 | 18.9 | 0.38 | 2.05 | 18.68 | 18.9763 | 18.58 | 10400 |
| 1744670400 | 18.52 | 0 | 0.00 | 18.6 | 18.6 | 18.31 | 3947 |
| 1744411200 | 18.52 | 0.36 | 1.98 | 18.08 | 18.78 | 17.9 | 3120 |
| 1744324800 | 18.16 | -0.71 | -3.74 | 18.28 | 18.705 | 17.96 | 5650 |
| 1744238400 | 18.8661 | 0.79 | 4.35 | 18.08 | 18.945 | 18.01 | 4424 |
| 1744152000 | 18.08 | -0.18 | -0.99 | 18.38 | 18.52 | 18.08 | 9349 |
| 1744065600 | 18.2612 | -0.27 | -1.45 | 18.5 | 18.5 | 18.15 | 12472 |
| 1743806400 | 18.53 | -0.07 | -0.38 | 18.8 | 18.8 | 18 | 15745 |
| 1743720000 | 18.6 | -0.4 | -2.11 | 18.7 | 18.83 | 18.51 | 10918 |
| 1743633600 | 19 | 0.19 | 1.01 | 18.8 | 19.09 | 18.8 | 2804 |
| 1743547200 | 18.81 | 0.29 | 1.57 | 18.64 | 18.9883 | 18.6 | 36237 |
| 1743460800 | 18.52 | -1.18 | -5.99 | 19.25 | 19.37 | 18.52 | 51393 |
| 1743201600 | 19.7 | 0.02 | 0.10 | 19.6 | 19.7 | 19.37 | 50697 |
| 1743115200 | 19.68 | -0.16 | -0.81 | 19.84 | 19.84 | 19.6 | 2686 |
| 1743028800 | 19.84 | -0.04 | -0.23 | 19.89 | 19.92 | 19.6 | 34354 |
| 1742942400 | 19.8848 | -0.19 | -0.92 | 20.08 | 20.08 | 19.8848 | 1753 |
| 1742856000 | 20.07 | 0.24 | 1.23 | 19.87 | 20.08 | 19.87 | 8023 |
| 1742596800 | 19.8263 | -0.04 | -0.22 | 19.8699 | 19.87 | 19.78 | 4923 |
| 1742510400 | 19.87 | -0.07 | -0.35 | 19.86 | 19.88 | 19.72 | 7042 |
| 1742424000 | 19.94 | 0 | 0.00 | 19.95 | 19.95 | 19.94 | 128 |
| 1742337600 | 19.94 | 0 | 0.00 | 19.93 | 19.95 | 19.78 | 331 |
| 1742251200 | 19.94 | 0.19 | 0.97 | 19.65 | 19.94 | 19.65 | 3664 |
| 1741992000 | 19.749 | -0.01 | -0.06 | 19.5979 | 19.84 | 19.5979 | 3867 |
| 1741905600 | 19.76 | 0.02 | 0.10 | 19.76 | 19.76 | 19.56 | 6424 |
| 1741819200 | 19.74 | 0.05 | 0.25 | 19.66 | 19.79 | 19.21 | 3927 |
| 1741732800 | 19.69 | -0.18 | -0.91 | 19.8 | 19.85 | 19.5 | 8403 |
| 1741646400 | 19.87 | -0.05 | -0.25 | 19.95 | 19.97 | 19.8 | 5396 |
| 1741390800 | 19.92 | -0.12 | -0.60 | 19.62 | 19.973 | 19.52 | 4835 |
| 1741304400 | 20.04 | 0 | 0.00 | 19.755 | 20.04 | 19.59 | 3497 |
| 1741218000 | 20.04 | -0.01 | -0.05 | 20.3499 | 20.3499 | 19.93 | 7296 |
| 1741131600 | 20.05 | -0.05 | -0.25 | 19.93 | 20.2 | 19.93 | 11702 |
| 1741045200 | 20.1 | 0.1 | 0.50 | 20.05 | 20.105 | 19.76 | 8832 |
| 1740786000 | 20 | 0.04 | 0.20 | 20.15 | 20.2 | 19.855 | 3613 |
| 1740699600 | 19.96 | 0.06 | 0.30 | 19.9 | 19.97 | 19.74 | 14751 |
| 1740613200 | 19.9 | 0.1 | 0.51 | 19.85 | 19.99 | 19.78 | 19065 |
| 1740526800 | 19.8 | 0.01 | 0.05 | 19.87 | 20 | 19.7 | 29773 |
| 1740440400 | 19.79 | -0.01 | -0.05 | 19.81 | 20.09 | 19.75 | 16846 |
| 1740181200 | 19.8 | -0.04 | -0.20 | 19.4501 | 20.1 | 19.4501 | 13541 |
| 1740094800 | 19.84 | 0.22 | 1.12 | 19.69 | 19.89 | 19.5 | 12190 |
| 1740008400 | 19.62 | -0.37 | -1.85 | 19.99 | 20.15 | 19.46 | 26689 |
| 1739922000 | 19.99 | 0 | 0.00 | 20.22 | 20.2601 | 19.87 | 7326 |
| 1739576400 | 19.99 | 0.13 | 0.65 | 19.89 | 20.32 | 19.74 | 20742 |
| 1739490000 | 19.86 | -0.03 | -0.15 | 19.75 | 19.98 | 19.75 | 9785 |
| 1739403600 | 19.89 | -0.29 | -1.44 | 19.61 | 19.99 | 19.61 | 23540 |
| 1739317200 | 20.18 | 0.05 | 0.25 | 20.04 | 20.18 | 19.93 | 3457 |
| 1739230800 | 20.13 | 0.2 | 1.00 | 20.18 | 20.25 | 20 | 1448 |
| 1738971600 | 19.93 | -0.42 | -2.06 | 20.27 | 20.27 | 19.85 | 15782 |
| 1738885200 | 20.35 | -0.14 | -0.68 | 20.48 | 20.48 | 20.2 | 6827 |
| 1738798800 | 20.49 | 0.05 | 0.24 | 20.44 | 20.7 | 20.27 | 5318 |
| 1738712400 | 20.44 | -0.17 | -0.82 | 20.57 | 20.57 | 20.35 | 4635 |
| 1738626000 | 20.61 | 0.07 | 0.34 | 20.54 | 20.61 | 20.54 | 804 |
| 1738366800 | 20.54 | -0.02 | -0.10 | 20.6 | 20.6 | 20.5 | 3206 |
| 1738280400 | 20.56 | -0.1 | -0.48 | 20.66 | 20.66 | 20.35 | 144713 |
| 1738194000 | 20.66 | 0.02 | 0.10 | 20.6 | 20.66 | 20.59 | 486 |
| 1738107600 | 20.64 | -0.12 | -0.58 | 20.7 | 20.95 | 20.54 | 3694 |
| 1738021200 | 20.76 | 0.03 | 0.14 | 20.79 | 20.79 | 20.63 | 808 |
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
