We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0038 | 0.618741349833 | 0.61415 | 0.68 | 0.61 | 30866 | 0.66482766 | CS |
| 4 | 0.05265 | 9.31363877587 | 0.5653 | 0.68 | 0.45 | 36358 | 0.56969657 | CS |
| 12 | 0.4167 | 207.055900621 | 0.20125 | 0.68 | 0.183 | 38091 | 0.46907424 | CS |
| 26 | 0.3432 | 124.91355778 | 0.27475 | 0.68 | 0.15 | 25353 | 0.39251628 | CS |
| 52 | 0.48485 | 364.274981217 | 0.1331 | 0.68 | 0.133 | 21062 | 0.32877392 | CS |
| 156 | 0.32225 | 108.978694623 | 0.2957 | 0.68 | 0.041 | 16864 | 0.2797372 | CS |
| 260 | 0.32225 | 108.978694623 | 0.2957 | 0.68 | 0.041 | 16864 | 0.2797372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.61795 | -0.04905 | -7.35 | 0.6664 | 0.6664 | 0.61795 | 7230 |
| 1741814940 | 0.667 | 0.0204001 | 3.15 | 0.6464 | 0.667 | 0.62 | 15985 |
| 1741728480 | 0.6465999 | -0.0169 | -2.55 | 0.665 | 0.665 | 0.6236 | 27865 |
| 1741641600 | 0.6635 | -0.0158 | -2.33 | 0.6143 | 0.6778999 | 0.6143 | 44327 |
| 1741386000 | 0.6793 | 0.0693 | 11.36 | 0.61 | 0.68 | 0.61 | 60016 |
| 1741300140 | 0.61 | 0.0400001 | 7.02 | 0.61415 | 0.61415 | 0.61 | 6138 |
| 1741213440 | 0.5699999 | 0.0172799 | 3.13 | 0.56285 | 0.5699999 | 0.5558999 | 15180 |
| 1741126800 | 0.55272 | 0.01272 | 2.36 | 0.4505 | 0.55595 | 0.4505 | 48528 |
| 1741040760 | 0.54 | -0.0038 | -0.70 | 0.55 | 0.5699999 | 0.533 | 51217 |
| 1740781260 | 0.5437999 | 0.0173999 | 3.31 | 0.5699 | 0.5699 | 0.543 | 10313 |
| 1740695340 | 0.5264 | -0.008405 | -1.57 | 0.4563 | 0.53 | 0.4563 | 34726 |
| 1740608400 | 0.534805 | -0.001595 | -0.30 | 0.5194 | 0.534805 | 0.4943 | 34853 |
| 1740522480 | 0.5364 | 0.0383 | 7.69 | 0.45 | 0.5417 | 0.45 | 31229 |
| 1740435600 | 0.4981 | -0.0182 | -3.53 | 0.51 | 0.51 | 0.486 | 25563 |
| 1740176400 | 0.5163 | -0.0237 | -4.39 | 0.54405 | 0.5516799 | 0.5163 | 24900 |
| 1740090480 | 0.54 | -0.0128 | -2.32 | 0.58355 | 0.58355 | 0.54 | 35250 |
| 1740003960 | 0.5528 | 0.0028 | 0.51 | 0.55 | 0.5528 | 0.545 | 47092 |
| 1739917740 | 0.55 | 0.02 | 3.77 | 0.5498 | 0.55043 | 0.54 | 14554 |
| 1739572020 | 0.53 | -0.0225 | -4.07 | 0.5615 | 0.5615 | 0.53 | 9855 |
| 1739485320 | 0.5525 | -0.00795 | -1.42 | 0.5653 | 0.58 | 0.5456 | 153218 |
| 1739398920 | 0.56045 | 0.1315 | 30.66 | 0.5099 | 0.6412 | 0.44 | 362148 |
| 1739312940 | 0.42895 | -0.00455 | -1.05 | 0.43 | 0.4604 | 0.42895 | 20478 |
| 1739226000 | 0.4335 | 0.0238 | 5.81 | 0.4294 | 0.4335 | 0.4226 | 7974 |
| 1738967160 | 0.4097 | 0.0275 | 7.20 | 0.4033 | 0.4097 | 0.39 | 32580 |
| 1738880400 | 0.3822 | 0.0042 | 1.11 | 0.3593 | 0.4053 | 0.3593 | 8194 |
| 1738794000 | 0.378 | 0.008 | 2.16 | 0.35078 | 0.378 | 0.35078 | 3090 |
| 1738708080 | 0.37 | -0.02 | -5.13 | 0.37665 | 0.37665 | 0.37 | 11397 |
| 1738621200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1738362000 | 0.39 | -0.01 | -2.50 | 0.37 | 0.3919 | 0.3396 | 24214 |
| 1738276080 | 0.4 | -0.0219 | -5.19 | 0.4 | 0.4 | 0.35 | 18784 |
| 1738189740 | 0.4219 | -0.0051 | -1.19 | 0.4219 | 0.4219 | 0.4219 | 650 |
| 1738103280 | 0.427 | -0.003 | -0.70 | 0.4537 | 0.4537 | 0.4257 | 9328 |
| 1738016820 | 0.43 | 0.0143 | 3.44 | 0.4079999 | 0.4701 | 0.4079999 | 65835 |
| 1737757440 | 0.4157 | 0.0228 | 5.80 | 0.4274 | 0.4486 | 0.395 | 53687 |
| 1737671220 | 0.3929 | 0.0004 | 0.10 | 0.3973 | 0.3973 | 0.382764 | 10618 |
| 1737584640 | 0.3925 | 0.0011501 | 0.29 | 0.3679 | 0.3925 | 0.3679 | 28613 |
| 1737498540 | 0.3913499 | 0.0173499 | 4.64 | 0.374 | 0.4305 | 0.34 | 152951 |
| 1737152880 | 0.374 | 0.064 | 20.65 | 0.34 | 0.374 | 0.302 | 100729 |
| 1737066420 | 0.31 | 0.087 | 39.01 | 0.35 | 0.35 | 0.2581 | 249542 |
| 1736979780 | 0.223 | 0 | 0.00 | 0.223 | 0.223 | 0.223 | 0 |
| 1736893380 | 0.223 | 0.0055 | 2.53 | 0.22 | 0.223 | 0.21055 | 8604 |
| 1736806800 | 0.2175 | 0.0016 | 0.74 | 0.2107 | 0.2175 | 0.2107 | 10055 |
| 1736547720 | 0.2159 | 0.0203 | 10.38 | 0.2136 | 0.2165 | 0.2136 | 3401 |
| 1736375340 | 0.1956 | 0.0007 | 0.36 | 0.1956 | 0.1956 | 0.1956 | 2389 |
| 1736288760 | 0.1949 | 0 | 0.00 | 0.1949 | 0.1949 | 0.1949 | 0 |
| 1736202360 | 0.1949 | -0.0105 | -5.11 | 0.1949 | 0.1949 | 0.1949 | 3063 |
| 1735943100 | 0.2054 | 0 | 0.00 | 0.2054 | 0.2054 | 0.2054 | 0 |
| 1735856700 | 0.2054 | 0.0154 | 8.11 | 0.19 | 0.2054 | 0.19 | 3268 |
| 1735683960 | 0.19 | -0.0081 | -4.09 | 0.19 | 0.2 | 0.19 | 18182 |
| 1735597740 | 0.1981 | 0.00686 | 3.59 | 0.20715 | 0.20715 | 0.1981 | 2751 |
| 1735338000 | 0.19124 | -0.01066 | -5.28 | 0.18945 | 0.19124 | 0.18945 | 2453 |
| 1735252020 | 0.2019 | 0.008 | 4.13 | 0.194 | 0.2019 | 0.194 | 1131 |
| 1735078200 | 0.1939 | -0.008 | -3.96 | 0.1939 | 0.1939 | 0.1939 | 1519 |
| 1734992400 | 0.2019 | -0.0007 | -0.35 | 0.2019 | 0.2019 | 0.2019 | 2255 |
| 1734733200 | 0.2026 | 0.00135 | 0.67 | 0.2017 | 0.2026 | 0.183 | 29005 |
| 1734646800 | 0.20125 | -0.01875 | -8.52 | 0.20125 | 0.20125 | 0.20125 | 2954 |
| 1734560940 | 0.22 | 0.0183 | 9.07 | 0.2025 | 0.22 | 0.2025 | 8901 |
| 1734474360 | 0.2017 | -0.0175 | -7.98 | 0.22172 | 0.22172 | 0.2017 | 2345 |
| 1734388140 | 0.2192 | -0.0108 | -4.70 | 0.2192 | 0.2192 | 0.2192 | 1000 |
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 DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
