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 | -0.17 | -5.08982035928 | 3.34 | 3.36 | 3.16 | 30114 | 3.26045242 | CS |
| 4 | -0.03 | -0.9375 | 3.2 | 3.3699 | 2.85 | 47591 | 3.17838385 | CS |
| 12 | -1.73 | -35.306122449 | 4.9 | 5.12 | 2.85 | 67634 | 3.84477158 | CS |
| 26 | -1.78 | -35.9595959596 | 4.95 | 5.69 | 2.85 | 63108 | 4.45454769 | CS |
| 52 | -2.79 | -46.8120805369 | 5.96 | 7.1 | 2.85 | 64095 | 4.94565649 | CS |
| 156 | -4.13 | -56.5753424658 | 7.3 | 13.7 | 2.85 | 107738 | 7.64385752 | CS |
| 260 | 1.55 | 95.6790123457 | 1.62 | 13.7 | 1.2 | 112205 | 5.86027727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 3.17 | -0.05 | -1.55 | 3.29 | 3.29 | 3.11 | 44687 |
| 1743028800 | 3.22 | 0 | 0.00 | 3.2599999 | 3.3 | 3.16 | 40334 |
| 1742942400 | 3.22 | -0.07 | -2.13 | 3.25 | 3.33 | 3.2 | 25377 |
| 1742856000 | 3.29 | 0.03 | 0.92 | 3.25 | 3.33 | 3.25 | 26169 |
| 1742596800 | 3.2599999 | -0.07 | -2.10 | 3.33 | 3.34 | 3.2 | 30769 |
| 1742510400 | 3.33 | 0 | 0.00 | 3.34 | 3.36 | 3.25 | 27307 |
| 1742424000 | 3.33 | 0.05 | 1.52 | 3.3 | 3.3699 | 3.2599999 | 47103 |
| 1742337600 | 3.2799999 | 0.06 | 1.86 | 3.2 | 3.3 | 3.2 | 22351 |
| 1742251200 | 3.22 | 0.07 | 2.22 | 3.1 | 3.25 | 3.1 | 59827 |
| 1741992000 | 3.15 | -0.02 | -0.63 | 3.12 | 3.21 | 3.1 | 34917 |
| 1741905600 | 3.17 | -0.08 | -2.46 | 3.25 | 3.25 | 3.1254 | 23857 |
| 1741819200 | 3.25 | 0 | 0.00 | 3.35 | 3.35 | 3.15 | 47204 |
| 1741732800 | 3.25 | 0.05 | 1.56 | 3.3 | 3.3 | 3.15 | 53804 |
| 1741646400 | 3.2 | 0.02 | 0.63 | 3.2599999 | 3.2601 | 3.12 | 61267 |
| 1741390800 | 3.18 | 0.1 | 3.25 | 3.14 | 3.2 | 3.12 | 39843 |
| 1741304400 | 3.08 | -0.01 | -0.32 | 3.08 | 3.15 | 3.05 | 30265 |
| 1741218000 | 3.09 | 0.02 | 0.65 | 3.06 | 3.1 | 2.94 | 41540 |
| 1741131600 | 3.07 | 0.04 | 1.32 | 3 | 3.1 | 2.85 | 75589 |
| 1741045200 | 3.0299999 | -0.22 | -6.77 | 3.2 | 3.2799 | 3.0003 | 128335 |
| 1740786000 | 3.25 | 0.08 | 2.52 | 3.33 | 3.33 | 3.2 | 41425 |
| 1740699600 | 3.17 | -0.12 | -3.65 | 3.2 | 3.2944 | 3.08 | 94499 |
| 1740613200 | 3.29 | -0.09 | -2.66 | 3.3 | 3.43 | 3.25 | 78308 |
| 1740526800 | 3.38 | -0.1 | -2.87 | 3.49 | 3.54 | 3.2 | 114687 |
| 1740440400 | 3.48 | -0.14 | -3.87 | 3.62 | 3.66 | 3.46 | 109635 |
| 1740181200 | 3.62 | -0.02 | -0.55 | 3.64 | 3.7 | 3.57 | 45283 |
| 1740094800 | 3.64 | 0.01 | 0.28 | 3.62 | 3.7 | 3.61 | 33205 |
| 1740008400 | 3.63 | -0.12 | -3.20 | 3.66 | 3.75 | 3.63 | 65675 |
| 1739922000 | 3.75 | -0.08 | -2.09 | 3.8 | 3.8834 | 3.67 | 85631 |
| 1739576400 | 3.83 | -0.07 | -1.79 | 3.9 | 3.94 | 3.82 | 41519 |
| 1739490000 | 3.9 | 0.05 | 1.30 | 3.92 | 3.98 | 3.8 | 61623 |
| 1739403600 | 3.85 | 0.02 | 0.52 | 3.8 | 3.98 | 3.75 | 86295 |
| 1739317200 | 3.83 | 0.12 | 3.23 | 3.75 | 3.85 | 3.66 | 50681 |
| 1739230800 | 3.71 | -0.06 | -1.59 | 3.72 | 3.85 | 3.69 | 41159 |
| 1738971600 | 3.77 | 0.02 | 0.53 | 3.76 | 3.81 | 3.7013 | 24217 |
| 1738885200 | 3.75 | -0.07 | -1.83 | 3.82 | 3.8392 | 3.72 | 31906 |
| 1738798800 | 3.82 | -0.01 | -0.26 | 3.83 | 3.8499 | 3.7 | 86861 |
| 1738712400 | 3.83 | 0.07 | 1.86 | 3.79 | 3.88 | 3.74 | 51537 |
| 1738626000 | 3.76 | -0.17 | -4.33 | 3.93 | 3.94 | 3.54 | 153842 |
| 1738366800 | 3.93 | -0.09 | -2.24 | 4.01 | 4.04 | 3.91 | 67433 |
| 1738280400 | 4.0199999 | -0.17 | -4.06 | 4.08 | 4.11 | 3.93 | 65005 |
| 1738194000 | 4.19 | -0.06 | -1.41 | 4.21 | 4.3099999 | 4.15 | 55705 |
| 1738107600 | 4.25 | -0.08 | -1.85 | 4.34 | 4.35 | 4.1 | 88110 |
| 1738021200 | 4.33 | 0.07 | 1.64 | 4.0199999 | 4.3499 | 4.0199999 | 68150 |
| 1737762000 | 4.26 | 0.47 | 12.40 | 4.2 | 4.26 | 4.1301 | 55351 |
| 1737675600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1737589200 | 3.79 | -0.51 | -11.86 | 4.3 | 4.35 | 3.7 | 453879 |
| 1737502800 | 4.3 | -0.79 | -15.52 | 4.99 | 4.99 | 4.26 | 324425 |
| 1737157200 | 5.09 | 0.07 | 1.39 | 5.09 | 5.12 | 5.04 | 75073 |
| 1737070800 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.1 | 5.0199999 | 55174 |
| 1736984400 | 5.08 | 0.07 | 1.40 | 5 | 5.09 | 4.982 | 53674 |
| 1736898000 | 5.01 | 0.01 | 0.20 | 5.01 | 5.03 | 4.94 | 35180 |
| 1736811600 | 5 | 0.03 | 0.60 | 4.95 | 5.0864 | 4.9201 | 43052 |
| 1736552400 | 4.97 | 0.04 | 0.81 | 4.96 | 5 | 4.9 | 47510 |
| 1736379600 | 4.93 | -0.03 | -0.60 | 4.97 | 4.9799 | 4.9 | 23340 |
| 1736293200 | 4.96 | 0 | 0.00 | 4.91 | 4.99 | 4.91 | 15472 |
| 1736206800 | 4.96 | -0.01 | -0.20 | 5 | 5.0499 | 4.94 | 87209 |
| 1735947600 | 4.97 | 0.08 | 1.64 | 4.9 | 5 | 4.87 | 42335 |
| 1735861200 | 4.89 | 0.11 | 2.30 | 4.85 | 4.93 | 4.8400999 | 61049 |
| 1735688400 | 4.78 | 0.14 | 3.02 | 4.63 | 4.8 | 4.63 | 52670 |
| 1735602000 | 4.64 | -0.04 | -0.85 | 4.6 | 4.66 | 4.57 | 101658 |
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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
