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 | -0.85 | -8.09523809524 | 10.5 | 10.5 | 10.5 | 304 | 10.5 | DE |
| 4 | 0.4500001 | 4.89130548795 | 9.1999999 | 10.5 | 8.85 | 212 | 9.40330813 | DE |
| 12 | 1.15 | 13.5294117647 | 8.5 | 11.4 | 7.95 | 308 | 9.62800648 | DE |
| 26 | -1.95 | -16.8103448276 | 11.6 | 11.6 | 6.1 | 261 | 8.85786362 | DE |
| 52 | 2.1 | 27.8145695364 | 7.55 | 14.9 | 5.15 | 385 | 8.81066668 | DE |
| 156 | 0.9 | 10.2857142857 | 8.75 | 14.9 | 5.15 | 397 | 8.71136518 | DE |
| 260 | 0.9 | 10.2857142857 | 8.75 | 14.9 | 5.15 | 397 | 8.71136518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727209560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1727123160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1726863960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1726777560 | 10.5 | 1.45 | 16.02 | 10.5 | 10.5 | 10.5 | 304 |
| 1726691160 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1726604760 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1726518360 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1726259160 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1726172760 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1726086360 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725999960 | 9.05 | 0.2 | 2.26 | 9.05 | 9.05 | 9.05 | 34 |
| 1725913560 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1725654360 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1725567960 | 8.85 | -0.2 | -2.21 | 8.85 | 8.85 | 8.85 | 350 |
| 1725481560 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725395160 | 9.05 | -0.15 | -1.63 | 9.05 | 9.05 | 9.05 | 350 |
| 1725308760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1725049560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1724963160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1724876760 | 9.1999999 | 0.2 | 2.22 | 9.1999999 | 9.1999999 | 9.1999999 | 20 |
| 1724790360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724703960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724444760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724358360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724271960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1724185560 | 9 | -0.45 | -4.76 | 9 | 9 | 9 | 300 |
| 1724099220 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1723840020 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1723753620 | 9.4499999 | 1.25 | 15.24 | 9.4499999 | 9.4499999 | 9.4499999 | 590 |
| 1723667160 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1723580760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1723494360 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1723235160 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1723148760 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1723062360 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1722975960 | 8.1999999 | 0.25 | 3.14 | 8.1999999 | 8.1999999 | 8.1999999 | 1 |
| 1722889620 | 7.95 | -1.9 | -19.29 | 7.95 | 7.95 | 7.95 | 19 |
| 1722628200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1722541800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1722455400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1722369000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1722282600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1722023400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1721937000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1721850600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1721764200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1721677800 | 9.85 | -0.25 | -2.48 | 9.85 | 9.85 | 9.85 | 0 |
| 1721420820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1721334420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1721248020 | 10.1 | 1.05 | 11.60 | 11 | 11.4 | 10 | 1539 |
| 1721161560 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1721075160 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1720815960 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1720729560 | 9.05 | 0.55 | 6.47 | 8.9 | 9.05 | 8.9 | 85 |
| 1720643160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1720556760 | 8.5 | 1.45 | 20.57 | 8.5 | 8.5 | 8.5 | 100 |
| 1720470420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1720211220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1720124820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1720038420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1719952020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1719865620 | 7.05 | 0.95 | 15.57 | 7.05 | 7.05 | 7.05 | 500 |
| 1719606420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719520020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719433620 | 6.1 | -0.9 | -12.86 | 6.1 | 6.1 | 6.1 | 10 |
| 1719295200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
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] (AUCTIONETH).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
