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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 19.64 | -0.04 | -0.20 | 19.66 | 19.66 | 19.64 | 5007 |
| 1737067200 | 19.68 | -0.01 | -0.05 | 19.65 | 19.68 | 19.65 | 13700 |
| 1736980800 | 19.69 | 0.05 | 0.25 | 19.64 | 19.7 | 19.64 | 24553 |
| 1736894400 | 19.64 | 0.03 | 0.15 | 19.62 | 19.66 | 19.62 | 331327 |
| 1736808000 | 19.61 | 0.02 | 0.10 | 19.6 | 19.61 | 19.6 | 1718 |
| 1736548800 | 19.59 | -0.04 | -0.20 | 19.6 | 19.61 | 19.59 | 19861 |
| 1736462400 | 19.63 | 0.01 | 0.05 | 19.62 | 19.63 | 19.6 | 18045 |
| 1736376000 | 19.62 | -0.02 | -0.10 | 19.61 | 19.63 | 19.61 | 5075 |
| 1736289600 | 19.64 | 0.03 | 0.15 | 19.6 | 19.67 | 19.6 | 22701 |
| 1736203200 | 19.61 | -0.02 | -0.10 | 19.62 | 19.63 | 19.61 | 7897 |
| 1735944000 | 19.63 | 0.02 | 0.10 | 19.61 | 19.64 | 19.61 | 13129 |
| 1735857600 | 19.61 | -0.03 | -0.15 | 19.69 | 19.69 | 19.61 | 11655 |
| 1735684800 | 19.64 | 0.02 | 0.10 | 19.61 | 19.64 | 19.61 | 6627 |
| 1735598400 | 19.62 | -0.03 | -0.15 | 19.63 | 19.63 | 19.6 | 7853 |
| 1735339200 | 19.65 | -0.01 | -0.05 | 19.71 | 19.71 | 19.64 | 9240 |
| 1735069200 | 19.66 | -0.01 | -0.05 | 19.68 | 19.68 | 19.65 | 4823 |
| 1734993600 | 19.67 | -0.04 | -0.20 | 19.67 | 19.67 | 19.66 | 7723 |
| 1734734400 | 19.71 | 0.05 | 0.25 | 19.67 | 19.71 | 19.66 | 38937 |
| 1734648000 | 19.66 | 0.02 | 0.10 | 19.63 | 19.68 | 19.63 | 15797 |
| 1734561600 | 19.64 | -0.03 | -0.15 | 19.67 | 19.67 | 19.63 | 21609 |
| 1734475200 | 19.67 | 0.01 | 0.05 | 19.68 | 19.68 | 19.66 | 2547 |
| 1734388800 | 19.66 | 0.01 | 0.05 | 19.65 | 19.66 | 19.62 | 8684 |
| 1734129600 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.63 | 36900 |
| 1734043200 | 19.65 | 0.01 | 0.05 | 19.68 | 19.68 | 19.63 | 2400 |
| 1733956800 | 19.64 | -0.02 | -0.10 | 19.65 | 19.65 | 19.64 | 8084 |
| 1733870400 | 19.66 | 0.02 | 0.10 | 19.64 | 19.66 | 19.64 | 8010 |
| 1733784000 | 19.64 | -0.04 | -0.20 | 19.66 | 19.66 | 19.62 | 10831 |
| 1733524800 | 19.68 | 0.03 | 0.15 | 19.65 | 19.68 | 19.64 | 10765 |
| 1733438400 | 19.65 | -0.01 | -0.05 | 19.64 | 19.65 | 19.63 | 4781 |
| 1733352000 | 19.66 | 0.05 | 0.25 | 19.65 | 19.66 | 19.65 | 5095 |
| 1733265600 | 19.61 | -0.01 | -0.05 | 19.6 | 19.62 | 19.6 | 6757 |
| 1733179200 | 19.62 | -0.07 | -0.36 | 19.69 | 19.69 | 19.6 | 4346 |
| 1732920000 | 19.69 | 0.06 | 0.31 | 19.64 | 19.69 | 19.59 | 10502 |
| 1732833600 | 19.63 | 0.07 | 0.36 | 19.6 | 19.63 | 19.6 | 6131 |
| 1732747200 | 19.56 | -0.04 | -0.20 | 19.63 | 19.63 | 19.56 | 24244 |
| 1732660800 | 19.6 | -0.04 | -0.20 | 19.62 | 19.62 | 19.57 | 5077 |
| 1732574400 | 19.64 | -0.01 | -0.05 | 19.66 | 19.66 | 19.63 | 9742 |
| 1732315200 | 19.65 | 0.02 | 0.10 | 19.62 | 19.65 | 19.61 | 7936 |
| 1732228800 | 19.63 | -0.01 | -0.05 | 19.67 | 19.67 | 19.62 | 11667 |
| 1732142400 | 19.64 | -0.01 | -0.05 | 19.67 | 19.67 | 19.63 | 5662 |
| 1732056000 | 19.65 | -0.02 | -0.10 | 19.65 | 19.66 | 19.64 | 14057 |
| 1731969600 | 19.67 | 0.03 | 0.15 | 19.65 | 19.67 | 19.63 | 44663 |
| 1731710400 | 19.64 | -0.01 | -0.05 | 19.66 | 19.66 | 19.63 | 5030 |
| 1731624000 | 19.65 | 0.01 | 0.05 | 19.65 | 19.65 | 19.63 | 8641 |
| 1731537600 | 19.64 | 0.05 | 0.26 | 19.62 | 19.64 | 19.62 | 2223 |
| 1731451200 | 19.59 | -0.02 | -0.10 | 19.6 | 19.61 | 19.59 | 10398 |
| 1731364800 | 19.61 | 0.01 | 0.05 | 19.67 | 19.67 | 19.61 | 4251 |
| 1731105600 | 19.6 | -0.05 | -0.25 | 19.64 | 19.65 | 19.59 | 7539 |
| 1731019200 | 19.65 | 0.01 | 0.05 | 19.65 | 19.67 | 19.64 | 15062 |
| 1730932800 | 19.64 | -0.01 | -0.05 | 19.67 | 19.67 | 19.61 | 1755 |
| 1730846400 | 19.65 | 0.02 | 0.10 | 19.61 | 19.65 | 19.61 | 19679 |
| 1730760000 | 19.63 | 0.02 | 0.10 | 19.6 | 19.63 | 19.6 | 2984 |
| 1730497200 | 19.61 | -0.01 | -0.05 | 19.61 | 19.61 | 19.6 | 1334 |
| 1730410800 | 19.62 | -0.01 | -0.05 | 19.64 | 19.64 | 19.6 | 8309 |
| 1730324400 | 19.63 | 0.04 | 0.20 | 19.57 | 19.63 | 19.57 | 10163 |
| 1730238000 | 19.59 | -0.01 | -0.05 | 19.605 | 19.605 | 19.56 | 17976 |
| 1730151600 | 19.6 | -0.09 | -0.46 | 19.57 | 19.62 | 19.57 | 20208 |
| 1729892400 | 19.69 | 0.01 | 0.05 | 19.68 | 19.69 | 19.65 | 4016 |
| 1729806000 | 19.68 | -0.01 | -0.05 | 19.68 | 19.69 | 19.67 | 155492 |
| 1729719600 | 19.69 | 0 | 0.00 | 19.68 | 19.69 | 19.66 | 5249 |
| 1729633200 | 19.69 | 0.05 | 0.25 | 19.69 | 19.69 | 19.68 | 7111 |
| 1729546800 | 19.64 | -0.05 | -0.25 | 19.68 | 19.68 | 19.63 | 8659 |
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 BitTorrent [Old] (BTTUSDT).](/common/images/company/COIN_BTTUUSD.png){kind=small}
