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 | -0.0003 | -30 | 0.001 | 0.001 | 0.0003 | 272218 | 0.00041233 | CS |
| 4 | -0.0012 | -63.1578947368 | 0.0019 | 0.0019 | 0.0003 | 295526 | 0.00079476 | CS |
| 12 | -0.00395 | -84.9462365591 | 0.00465 | 0.00525 | 0.0003 | 342231 | 0.00223796 | CS |
| 26 | -0.0057 | -89.0625 | 0.0064 | 0.0085 | 0.0003 | 351741 | 0.00328126 | CS |
| 52 | -0.0203 | -96.6666666667 | 0.021 | 0.0249 | 0.0003 | 383889 | 0.00690467 | CS |
| 156 | -0.0243 | -97.2 | 0.025 | 0.054 | 0.0003 | 279997 | 0.01595113 | CS |
| 260 | -0.04 | -98.2800982801 | 0.0407 | 0.189 | 0.0003 | 352610 | 0.05559646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.00055 | 0.0002501 | 83.39 | 0.0004 | 0.00055 | 0.0002999 | 137000 |
| 1734388140 | 0.0002999 | -0.0001 | -25.00 | 0.0005999 | 0.0005999 | 0.0002999 | 191624 |
| 1734128940 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 474134 |
| 1734042480 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0009 | 0.0004 | 404332 |
| 1733955900 | 0.0005 | -0.0001 | -16.67 | 0.001 | 0.001 | 0.0005 | 154000 |
| 1733869200 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 140091 |
| 1733782800 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0011 | 0.0005 | 244000 |
| 1733523600 | 0.0005999 | -0.00055 | -47.83 | 0.00135 | 0.0013699 | 0.0005 | 2348245 |
| 1733437500 | 0.00115 | -0.00034 | -22.82 | 0.00115 | 0.00115 | 0.00115 | 15000 |
| 1733350980 | 0.00149 | -0.00021 | -12.35 | 0.0013 | 0.0017 | 0.0007 | 131400 |
| 1733264700 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0009 | 603000 |
| 1733178180 | 0.0015 | 0.0007 | 87.50 | 0.0015 | 0.0015 | 0.00129 | 36900 |
| 1732918200 | 0.0008 | -0.0001 | -11.11 | 0.0015 | 0.0015 | 0.0008 | 61162 |
| 1732746540 | 0.0009 | 0 | 0.00 | 0.0014 | 0.0019 | 0.0009 | 22770 |
| 1732660140 | 0.0009 | -0.0005 | -35.71 | 0.0019 | 0.0019 | 0.0009 | 12000 |
| 1732573560 | 0.0014 | -0.0005 | -26.32 | 0.0019 | 0.0019 | 0.001 | 533632 |
| 1732314000 | 0.0019 | 0.0004501 | 31.04 | 0.0019 | 0.0019 | 0.001225 | 57499 |
| 1732227900 | 0.0014499 | 0.0004499 | 44.99 | 0.0019 | 0.0019 | 0.0014499 | 18000 |
| 1732141740 | 0.001 | -0.0005 | -33.33 | 0.0019 | 0.0019 | 0.001 | 30200 |
| 1732054800 | 0.0015 | 0.0004 | 36.36 | 0.0019 | 0.0019 | 0.0011 | 361000 |
| 1731968640 | 0.0011 | -0.0005 | -31.25 | 0.0011 | 0.0015 | 0.0011 | 180000 |
| 1731709260 | 0.0016 | -0.00024 | -13.04 | 0.00176 | 0.00176 | 0.001 | 1519000 |
| 1731622800 | 0.00184 | 0.00024 | 15.00 | 0.0016 | 0.00184 | 0.0016 | 496000 |
| 1731536760 | 0.0016 | -0.0002 | -11.11 | 0.0016 | 0.00175 | 0.0016 | 615000 |
| 1731450480 | 0.0018 | -0.0009 | -33.33 | 0.003 | 0.003 | 0.0015 | 2996678 |
| 1731363600 | 0.0027 | -0.0018 | -40.00 | 0.004 | 0.00454 | 0.0025 | 2155104 |
| 1731104940 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1731018540 | 0.0045 | 0.00023 | 5.39 | 0.0041 | 0.0045 | 0.0041 | 321500 |
| 1730931600 | 0.00427 | 0 | 0.00 | 0.00427 | 0.00427 | 0.00427 | 2000 |
| 1730845680 | 0.00427 | -8.0E-5 | -1.84 | 0.004 | 0.00427 | 0.004 | 71840 |
| 1730759160 | 0.00435 | -0.00055 | -11.22 | 0.004 | 0.00435 | 0.004 | 40500 |
| 1730496420 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 248000 |
| 1730409780 | 0.0049 | 0.0009 | 22.50 | 0.004 | 0.0049 | 0.004 | 187550 |
| 1730323500 | 0.004 | -0.0005 | -11.11 | 0.005 | 0.005 | 0.004 | 100991 |
| 1730237280 | 0.0045 | -0.0005 | -10.00 | 0.004 | 0.0045 | 0.004 | 14740 |
| 1730150880 | 0.005 | 0.0005 | 11.11 | 0.005 | 0.005 | 0.005 | 59090 |
| 1729891500 | 0.0045 | -0.0004 | -8.16 | 0.0045 | 0.0045 | 0.0045 | 5000 |
| 1729805160 | 0.0049 | 0.0006 | 13.95 | 0.0049 | 0.0049 | 0.0049 | 8000 |
| 1729718700 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1729632300 | 0.0043 | -0.0007 | -14.00 | 0.0043 | 0.0043 | 0.0043 | 478 |
| 1729545600 | 0.005 | 0.001 | 25.00 | 0.0045 | 0.005 | 0.004 | 153300 |
| 1729286400 | 0.004 | -0.001 | -20.00 | 0.004 | 0.004 | 0.004 | 15000 |
| 1729200000 | 0.005 | 0.0004 | 8.70 | 0.0042 | 0.005 | 0.0042 | 217400 |
| 1729114080 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1729027680 | 0.0046 | -0.00015 | -3.16 | 0.0044 | 0.0046 | 0.0042 | 24000 |
| 1728941220 | 0.00475 | 0.00045 | 10.47 | 0.00475 | 0.00475 | 0.00475 | 10000 |
| 1728681900 | 0.0043 | 0.0003 | 7.50 | 0.005 | 0.005 | 0.0043 | 101000 |
| 1728595560 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 16000 |
| 1728508800 | 0.004 | -0.0005 | -11.11 | 0.0045 | 0.0045 | 0.004 | 85714 |
| 1728422400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1728336000 | 0.0045 | -0.00075 | -14.29 | 0.0045 | 0.0047 | 0.0045 | 563235 |
| 1728077220 | 0.00525 | 0.00025 | 5.00 | 0.0045 | 0.00525 | 0.0045 | 62800 |
| 1727990400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727904000 | 0.005 | 0 | 0.00 | 0.0045 | 0.005 | 0.0045 | 670638 |
| 1727818140 | 0.005 | 0.0005 | 11.11 | 0.0047999 | 0.005 | 0.0045 | 642560 |
| 1727731200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1727472000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 473633 |
| 1727386200 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 12500 |
| 1727299200 | 0.0045 | -0.00015 | -3.23 | 0.0046499 | 0.00471 | 0.0045 | 93000 |
| 1727212800 | 0.0046499 | 0 | 0.00 | 0.0046499 | 0.0047999 | 0.0046499 | 43000 |
| 1727126940 | 0.0046499 | 4.5E-5 | 0.98 | 0.0046499 | 0.0046499 | 0.0046499 | 5000 |
| 1726867200 | 0.004605 | 0.000405 | 9.64 | 0.004605 | 0.0047999 | 0.0045 | 205150 |
| 1726781220 | 0.0042 | -0.0006 | -12.50 | 0.0043 | 0.0045 | 0.0042 | 15200 |
| 1726694460 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 103000 |
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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
