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 | 0.024 | 52.1739130435 | 0.046 | 0.07 | 0.046 | 6437 | 0.0655059 | CS |
| 4 | 0.0226 | 47.6793248945 | 0.0474 | 0.07 | 0.0378 | 4819 | 0.0543401 | CS |
| 12 | 0.005 | 7.69230769231 | 0.065 | 0.07 | 0.0378 | 55367 | 0.04489475 | CS |
| 26 | 0.02 | 40 | 0.05 | 0.075 | 0.0378 | 34335 | 0.04633881 | CS |
| 52 | 0.025 | 55.5555555556 | 0.045 | 0.08 | 0.025 | 26405 | 0.04778795 | CS |
| 156 | -0.0812 | -53.7037037037 | 0.1512 | 0.1682 | 0.025 | 16568 | 0.06337235 | CS |
| 260 | -0.001236 | -1.73507776967 | 0.071236 | 0.363 | 0.022 | 23878 | 0.10975014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1721942400 | 0.07 | 0.0201 | 40.28 | 0.0644 | 0.07 | 0.0644 | 15400 |
| 1721856480 | 0.0499 | 0.0039 | 8.48 | 0.0499 | 0.0499 | 0.0499 | 1810 |
| 1721769780 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1721683380 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1721424180 | 0.046 | -0.0019 | -3.97 | 0.046 | 0.046 | 0.046 | 2100 |
| 1721337720 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1721251320 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1721164920 | 0.0479 | 0.00345 | 7.76 | 0.0479 | 0.0479 | 0.0479 | 15000 |
| 1721078940 | 0.04445 | 0.00445 | 11.13 | 0.04445 | 0.04445 | 0.04445 | 200 |
| 1720819200 | 0.04 | -0.0014 | -3.38 | 0.04 | 0.04 | 0.04 | 450 |
| 1720733340 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1720646940 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1720560540 | 0.0414 | -0.00095 | -2.24 | 0.0414 | 0.0414 | 0.0414 | 1445 |
| 1720473600 | 0.04235 | 0.00455 | 12.04 | 0.04235 | 0.04235 | 0.04235 | 1530 |
| 1720214640 | 0.0378 | -0.0096 | -20.25 | 0.0378 | 0.0378 | 0.0378 | 250 |
| 1720042140 | 0.0474 | 0 | 0.00 | 0.0474 | 0.0474 | 0.0474 | 0 |
| 1719955740 | 0.0474 | 0.0074 | 18.50 | 0.0474 | 0.0474 | 0.0474 | 10000 |
| 1719869340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719610140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719523740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719437340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719350940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719264540 | 0.04 | -0.006 | -13.04 | 0.045 | 0.045 | 0.04 | 202000 |
| 1719005040 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718918640 | 0.046 | 0.0009 | 2.00 | 0.0439 | 0.046 | 0.0439 | 298001 |
| 1718746080 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1718659680 | 0.0451 | -0.0029 | -6.04 | 0.0454699 | 0.0454699 | 0.045 | 11480 |
| 1718400600 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718314200 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718227800 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718141400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718055000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1717795800 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 2013 |
| 1717709400 | 0.05 | 0.0007001 | 1.42 | 0.05 | 0.05 | 0.05 | 105000 |
| 1717622460 | 0.0492999 | 0.0092999 | 23.25 | 0.0451 | 0.0492999 | 0.0451 | 21900 |
| 1717536540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717450140 | 0.04 | -0.0046 | -10.31 | 0.04 | 0.04 | 0.04 | 100 |
| 1717190940 | 0.0446 | 0.00362 | 8.83 | 0.04575 | 0.04575 | 0.0446 | 2000 |
| 1717104420 | 0.04098 | 0 | 0.00 | 0.04098 | 0.04098 | 0.04098 | 0 |
| 1717018020 | 0.04098 | -0.00222 | -5.14 | 0.04098 | 0.04098 | 0.04098 | 175 |
| 1716931740 | 0.0432 | -0.0018 | -4.00 | 0.0432 | 0.048 | 0.0432 | 330100 |
| 1716585600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1716499200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1716412800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 202000 |
| 1716326940 | 0.045 | -0.0075 | -14.29 | 0.045 | 0.045 | 0.045 | 100000 |
| 1716240000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715980800 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715894400 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715808000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715721600 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715635200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1715376000 | 0.0525 | -0.0125 | -19.23 | 0.0525 | 0.0525 | 0.0525 | 2000 |
| 1715289720 | 0.065 | 0.0163 | 33.47 | 0.065 | 0.065 | 0.065 | 3846 |
| 1715203800 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1715117400 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1715031000 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1714771800 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1714685400 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1714599000 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1714512600 | 0.0487 | -0.0018 | -3.56 | 0.0487 | 0.0487 | 0.0487 | 500 |
| 1714397400 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 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 LBR [Lybra Finance] (LBRETH).](/common/images/company/COIN_LBRUSD.png){kind=small}
