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 | 0.3 | 0.435413642961 | 68.9 | 69.4 | 68 | 249 | 69.03699827 | DE |
| 4 | 0.8 | 1.16959064327 | 68.4 | 69.4 | 68 | 335 | 68.87185721 | DE |
| 12 | 0.9 | 1.317715959 | 68.3 | 69.8 | 67.8 | 432 | 68.69426973 | DE |
| 26 | 17.7 | 34.3689320388 | 51.5 | 69.8 | 47.8 | 1358 | 66.89070387 | DE |
| 52 | 9.2 | 15.3333333333 | 60 | 69.8 | 47.05 | 935 | 63.3331564 | DE |
| 156 | 15.8 | 29.5880149813 | 53.4 | 69.8 | 42.05 | 2764 | 54.49568708 | DE |
| 260 | 38 | 121.794871795 | 31.2 | 80.7 | 21 | 4260 | 53.482263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 69 | 0.4 | 0.58 | 69.2 | 69.2 | 69 | 160 |
| 1741728420 | 68.599999 | -0.3 | -0.44 | 68.599999 | 68.599999 | 68.599999 | 100 |
| 1741642020 | 68.9 | -0.2 | -0.29 | 68.8 | 68.9 | 68.4 | 465 |
| 1741382820 | 69.099999 | -0.3 | -0.43 | 69.099999 | 69.099999 | 69.099999 | 50 |
| 1741296420 | 69.4 | 0.4 | 0.58 | 68.599999 | 69.4 | 68 | 319 |
| 1741210020 | 69 | 0.6 | 0.88 | 68.9 | 69.3 | 68.7 | 312 |
| 1741123620 | 68.4 | -0.8 | -1.16 | 68.599999 | 68.599999 | 68.4 | 311 |
| 1741037220 | 69.2 | 0.5 | 0.73 | 69.2 | 69.2 | 68.599999 | 88 |
| 1740778020 | 68.7 | -0.3 | -0.43 | 68.8 | 69 | 68.7 | 1234 |
| 1740691620 | 69 | -0.4 | -0.58 | 69 | 69 | 68.8 | 1224 |
| 1740605220 | 69.4 | 0.8 | 1.17 | 69 | 69.4 | 68.8 | 365 |
| 1740518820 | 68.599999 | -0.3 | -0.44 | 68.8 | 68.8 | 68.5 | 96 |
| 1740432420 | 68.9 | -0.1 | -0.14 | 68.9 | 69 | 68.9 | 719 |
| 1740173220 | 69 | 0.1 | 0.15 | 68.5 | 69 | 68.5 | 161 |
| 1740086820 | 68.9 | 0.3 | 0.44 | 68.599999 | 68.9 | 68.599999 | 267 |
| 1740000420 | 68.599999 | -0.1 | -0.15 | 68.7 | 68.7 | 68.599999 | 53 |
| 1739914020 | 68.7 | -0.1 | -0.15 | 68.7 | 68.8 | 68.7 | 348 |
| 1739827620 | 68.8 | 0.3 | 0.44 | 68.7 | 68.9 | 68.7 | 152 |
| 1739568420 | 68.5 | -0.1 | -0.15 | 68.7 | 68.7 | 68.5 | 242 |
| 1739482020 | 68.599999 | 0.2 | 0.29 | 68.7 | 68.7 | 68.599999 | 90 |
| 1739395620 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 102 |
| 1739309220 | 68.4 | -0.1 | -0.15 | 68.4 | 68.5 | 68.4 | 62 |
| 1739222820 | 68.5 | -0.1 | -0.15 | 68.599999 | 68.599999 | 68.5 | 58 |
| 1738963620 | 68.599999 | -0.1 | -0.15 | 68.8 | 68.9 | 68.599999 | 183 |
| 1738877220 | 68.7 | 0 | 0.00 | 68.7 | 68.7 | 68.7 | 0 |
| 1738790820 | 68.7 | 0.4 | 0.59 | 68.7 | 68.7 | 68.599999 | 111 |
| 1738704420 | 68.3 | -0.2 | -0.29 | 68.599999 | 68.7 | 68.3 | 310 |
| 1738618020 | 68.5 | -0.5 | -0.72 | 68.7 | 68.7 | 68.5 | 131 |
| 1738358820 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1738272420 | 69 | 0.3 | 0.44 | 68.599999 | 69 | 68.599999 | 170 |
| 1738186020 | 68.7 | 0.1 | 0.15 | 68.2 | 68.7 | 68.2 | 452 |
| 1738099620 | 68.599999 | -0.3 | -0.44 | 68.5 | 68.599999 | 68.5 | 300 |
| 1738013220 | 68.9 | -0.2 | -0.29 | 68.599999 | 69 | 68.4 | 652 |
| 1737754020 | 69.099999 | 0.2 | 0.29 | 68.9 | 69.099999 | 68.4 | 254 |
| 1737667620 | 68.9 | -0.6 | -0.86 | 69.3 | 69.3 | 68.7 | 51 |
| 1737581220 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 103 |
| 1737494820 | 68.5 | 0.5 | 0.74 | 68.5 | 68.7 | 68.4 | 1169 |
| 1737408420 | 68 | -0.3 | -0.44 | 68.4 | 68.4 | 68 | 219 |
| 1737149220 | 68.3 | -0.1 | -0.15 | 68.2 | 68.3 | 68 | 567 |
| 1737062820 | 68.4 | 0.4 | 0.59 | 68.099999 | 68.5 | 68.099999 | 426 |
| 1736976420 | 68 | -0.4 | -0.58 | 68.3 | 68.7 | 68 | 70 |
| 1736890020 | 68.4 | 0.1 | 0.15 | 68.599999 | 68.8 | 68.4 | 61 |
| 1736803620 | 68.3 | 0.3 | 0.44 | 67.9 | 68.3 | 67.8 | 1048 |
| 1736544420 | 68 | -0.9 | -1.31 | 69.2 | 69.5 | 68 | 577 |
| 1736458020 | 68.9 | 1 | 1.47 | 68.599999 | 68.9 | 68.599999 | 203 |
| 1736371620 | 67.9 | -1.7 | -2.44 | 68.7 | 68.7 | 67.8 | 1556 |
| 1736285220 | 69.599999 | 0.8 | 1.16 | 69.5 | 69.599999 | 69.5 | 142 |
| 1736198820 | 68.8 | 0.2 | 0.29 | 68.4 | 69.4 | 67.9 | 468 |
| 1735939620 | 68.599999 | 0.1 | 0.15 | 68.4 | 68.8 | 68.3 | 711 |
| 1735853220 | 68.5 | -0.8 | -1.15 | 69.4 | 69.4 | 68.5 | 1926 |
| 1735594020 | 69.3 | 0.3 | 0.43 | 68.7 | 69.4 | 68.7 | 456 |
| 1735334820 | 69 | -0.2 | -0.29 | 68.8 | 69.099999 | 68.8 | 597 |
| 1734989220 | 69.2 | -0.2 | -0.29 | 69.599999 | 69.599999 | 68.9 | 1397 |
| 1734730020 | 69.4 | 0.8 | 1.17 | 68.599999 | 69.8 | 68.599999 | 891 |
| 1734643620 | 68.599999 | 0 | 0.00 | 68.7 | 69.3 | 68.599999 | 100 |
| 1734557220 | 68.599999 | 0.3 | 0.44 | 68.3 | 69.099999 | 68.3 | 760 |
| 1734470820 | 68.3 | 0 | 0.00 | 68.5 | 68.9 | 68.3 | 595 |
| 1734384420 | 68.3 | -0.3 | -0.44 | 68.5 | 69 | 68.3 | 2700 |
| 1734125220 | 68.599999 | 0.2 | 0.29 | 68.599999 | 68.8 | 68.599999 | 4520 |
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 The Force Token [ForTube] (FORUSD).](/common/images/company/COIN_FORUSD.png){kind=small}
