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 | 0.16 | 0.185 | 0.16 | 4288 | 0.18332371 | CS |
| 4 | -0.035 | -17.9487179487 | 0.195 | 0.21 | 0.16 | 13231 | 0.18824961 | CS |
| 12 | -0.09 | -36 | 0.25 | 0.26 | 0.16 | 19588 | 0.19619511 | CS |
| 26 | -0.12 | -42.8571428571 | 0.28 | 0.29 | 0.16 | 18366 | 0.20597053 | CS |
| 52 | -0.19 | -54.2857142857 | 0.35 | 0.4 | 0.16 | 11776 | 0.2277286 | CS |
| 156 | -9.2 | -98.2905982906 | 9.36 | 9.36 | 0.16 | 8166 | 0.30514763 | CS |
| 260 | -9.2 | -98.2905982906 | 9.36 | 9.36 | 0.16 | 4903 | 0.30514763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 2270 |
| 1745271600 | 0.16 | -0.025 | -13.51 | 0.16 | 0.16 | 0.16 | 1150 |
| 1744926000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 15000 |
| 1744839600 | 0.185 | 0.025 | 15.63 | 0.185 | 0.185 | 0.185 | 1001 |
| 1744753200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1744666800 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 2500 |
| 1744407600 | 0.165 | -0.015 | -8.33 | 0.165 | 0.165 | 0.165 | 3020 |
| 1744321200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1744234800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 7600 |
| 1744148400 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 116000 |
| 1744062000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1743802800 | 0.185 | -0.015 | -7.50 | 0.18 | 0.185 | 0.18 | 32025 |
| 1743716400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1743630000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1743543600 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 20000 |
| 1743457200 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 49020 |
| 1743198000 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.2 | 4055 |
| 1743111600 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1743025200 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1742938800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 27 |
| 1742852400 | 0.195 | 0.005 | 2.63 | 0.195 | 0.195 | 0.195 | 1000 |
| 1742593200 | 0.19 | 0 | 0.00 | 0.185 | 0.19 | 0.185 | 9388 |
| 1742506800 | 0.19 | 0.025 | 15.15 | 0.185 | 0.19 | 0.185 | 22500 |
| 1742420400 | 0.165 | -0.02 | -10.81 | 0.18 | 0.18 | 0.165 | 86913 |
| 1742334000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1742247600 | 0.185 | 0.005 | 2.78 | 0.185 | 0.185 | 0.185 | 26000 |
| 1741988400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 10500 |
| 1741902000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1741815600 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 12000 |
| 1741729200 | 0.185 | -0.035 | -15.91 | 0.19 | 0.19 | 0.17 | 115010 |
| 1741642800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 44 |
| 1741387200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1741300800 | 0.22 | 0.02 | 10.00 | 0.22 | 0.22 | 0.21 | 30000 |
| 1741214400 | 0.2 | -0.02 | -9.09 | 0.19 | 0.2 | 0.19 | 113500 |
| 1741128000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 100 |
| 1741041600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 272 |
| 1740782400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 14045 |
| 1740696000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 37100 |
| 1740609600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 6100 |
| 1740523200 | 0.22 | 0.02 | 10.00 | 0.21 | 0.22 | 0.21 | 21000 |
| 1740436800 | 0.2 | -0.02 | -9.09 | 0.2049999 | 0.2049999 | 0.2 | 38722 |
| 1740177600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 2000 |
| 1740091200 | 0.22 | 0.02 | 10.00 | 0.2 | 0.22 | 0.2 | 107047 |
| 1740004800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1739918400 | 0.2 | -0.025 | -11.11 | 0.2 | 0.22 | 0.2 | 19606 |
| 1739572800 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 17500 |
| 1739486400 | 0.22 | 0.03 | 15.79 | 0.22 | 0.22 | 0.22 | 11500 |
| 1739400000 | 0.19 | 0.005 | 2.70 | 0.19 | 0.195 | 0.19 | 28000 |
| 1739313600 | 0.185 | 0 | 0.00 | 0.185 | 0.23 | 0.185 | 66512 |
| 1739227200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 21502 |
| 1738968000 | 0.185 | -0.025 | -11.90 | 0.185 | 0.185 | 0.185 | 2000 |
| 1738881600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1738795200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1738708800 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 14508 |
| 1738622400 | 0.22 | 0.03 | 15.79 | 0.19 | 0.22 | 0.19 | 7184 |
| 1738363200 | 0.19 | -0.025 | -11.63 | 0.21 | 0.21 | 0.19 | 11500 |
| 1738276800 | 0.215 | -0.005 | -2.27 | 0.215 | 0.225 | 0.215 | 10750 |
| 1738190400 | 0.22 | -0.03 | -12.00 | 0.22 | 0.22 | 0.22 | 7000 |
| 1738104000 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 13915 |
| 1738017600 | 0.25 | 0.01 | 4.17 | 0.21 | 0.25 | 0.21 | 18921 |
| 1737758400 | 0.24 | 0.015 | 6.67 | 0.24 | 0.24 | 0.24 | 500 |
| 1737672000 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.22 | 48300 |
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 BONKTOKEN [OLD] (BONKETH).](/common/images/company/COIN_BONKUSD.png){kind=small}
