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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 6.78 | -0.11 | -1.60 | 6.9 | 6.9 | 6.78 | 19037 |
| 1744839000 | 6.89 | -0.03 | -0.43 | 6.99 | 6.99 | 6.79 | 4313 |
| 1744752600 | 6.92 | 0.04 | 0.58 | 6.95 | 6.95 | 6.79 | 4529 |
| 1744666200 | 6.88 | 0.18 | 2.69 | 6.75 | 6.94 | 6.73 | 2581 |
| 1744407000 | 6.7 | 0.09 | 1.36 | 6.68 | 6.7 | 6.61 | 2647 |
| 1744320600 | 6.61 | -0.04 | -0.60 | 6.71 | 6.81 | 6.6 | 3409 |
| 1744234200 | 6.65 | -0.08 | -1.19 | 6.76 | 6.8 | 6.4 | 4838 |
| 1744147800 | 6.73 | -0.01 | -0.15 | 6.74 | 6.85 | 6.68 | 7068 |
| 1744061400 | 6.74 | -0.11 | -1.61 | 6.8 | 6.8 | 6.63 | 5737 |
| 1743802200 | 6.85 | -0.05 | -0.72 | 6.97 | 6.97 | 6.78 | 4163 |
| 1743715800 | 6.9 | -0.09 | -1.29 | 7.01 | 7.01 | 6.87 | 3060 |
| 1743629400 | 6.99 | 0.07 | 1.01 | 6.9 | 7.02 | 6.85 | 23822 |
| 1743542940 | 6.92 | -0.07 | -1.00 | 6.93 | 7.11 | 6.85 | 24304 |
| 1743456600 | 6.99 | 0.02 | 0.29 | 7.04 | 7.1 | 6.83 | 61258 |
| 1743197400 | 6.97 | -0.13 | -1.83 | 7.14 | 7.33 | 6.97 | 5054 |
| 1743111000 | 7.1 | -0.1 | -1.39 | 7.21 | 7.3 | 7.06 | 2998 |
| 1743024600 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.17 | 2272 |
| 1742938200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.17 | 2050 |
| 1742851740 | 7.2 | -0.01 | -0.14 | 7.1 | 7.2 | 7.09 | 3165 |
| 1742592600 | 7.21 | 0.04 | 0.56 | 7.15 | 7.26 | 7.11 | 3112 |
| 1742506200 | 7.17 | 0.07 | 0.99 | 7.05 | 7.28 | 7.05 | 3326 |
| 1742419800 | 7.1 | -0.05 | -0.70 | 7.23 | 7.23 | 7.08 | 2856 |
| 1742333400 | 7.15 | -0.04 | -0.56 | 7.23 | 7.25 | 7.1 | 2635 |
| 1742247000 | 7.19 | 0.09 | 1.27 | 7.15 | 7.21 | 7 | 2798 |
| 1741987800 | 7.1 | 0.18 | 2.60 | 6.99 | 7.1 | 6.86 | 2910 |
| 1741901400 | 6.92 | -0.02 | -0.29 | 7 | 7.12 | 6.83 | 2957 |
| 1741814940 | 6.94 | 0.2 | 2.97 | 6.74 | 6.94 | 6.71 | 2070 |
| 1741728600 | 6.74 | -0.02 | -0.30 | 6.76 | 6.78 | 6.71 | 2477 |
| 1741642140 | 6.76 | -0.07 | -1.02 | 6.83 | 6.83 | 6.7 | 4075 |
| 1741382940 | 6.83 | -0.09 | -1.30 | 6.99 | 6.99 | 6.77 | 5386 |
| 1741296540 | 6.92 | 0.01 | 0.14 | 6.93 | 6.94 | 6.8 | 4013 |
| 1741210140 | 6.91 | -0.09 | -1.29 | 6.9 | 7.15 | 6.84 | 2627 |
| 1740778200 | 7 | -0.06 | -0.85 | 6.95 | 7.01 | 6.86 | 2965 |
| 1740691740 | 7.06 | -0.01 | -0.14 | 7.15 | 7.15 | 6.95 | 2565 |
| 1740605400 | 7.07 | -0.14 | -1.94 | 7.12 | 7.19 | 7.05 | 1755 |
| 1740519000 | 7.21 | 0.11 | 1.55 | 7.12 | 7.21 | 7.09 | 1880 |
| 1740432540 | 7.1 | -0.06 | -0.84 | 7.22 | 7.25 | 7.1 | 2313 |
| 1740173400 | 7.16 | 0.01 | 0.14 | 7.23 | 7.23 | 7.06 | 2247 |
| 1740087000 | 7.15 | -0.05 | -0.69 | 7.22 | 7.31 | 7.08 | 2188 |
| 1740000540 | 7.2 | 0.05 | 0.70 | 7.22 | 7.23 | 7.12 | 4931 |
| 1739914140 | 7.15 | -0.08 | -1.11 | 7.2 | 7.29 | 7.15 | 2029 |
| 1739827800 | 7.23 | -0.02 | -0.28 | 7.2 | 7.3 | 7.18 | 2690 |
| 1739568600 | 7.25 | 0.14 | 1.97 | 7.29 | 7.3 | 7.11 | 9919 |
| 1739482140 | 7.11 | -0.06 | -0.84 | 7.2 | 7.2 | 7.03 | 18185 |
| 1739395740 | 7.17 | -0.01 | -0.14 | 7.17 | 7.17 | 7.05 | 3079 |
| 1739309400 | 7.18 | -0.04 | -0.55 | 7.22 | 7.3 | 7.06 | 20890 |
| 1739222940 | 7.22 | -0.05 | -0.69 | 7.13 | 7.26 | 7.13 | 2604 |
| 1738963800 | 7.27 | -0.08 | -1.09 | 7.34 | 7.34 | 7.11 | 42957 |
| 1738877340 | 7.35 | 0.26 | 3.67 | 7.1 | 7.35 | 6.99 | 11720 |
| 1738790940 | 7.09 | 0.04 | 0.57 | 7.08 | 7.15 | 7 | 47093 |
| 1738704600 | 7.05 | 0 | 0.00 | 7.11 | 7.11 | 6.9 | 5358 |
| 1738618200 | 7.05 | 0.02 | 0.28 | 6.98 | 7.15 | 6.89 | 12071 |
| 1738358940 | 7.03 | -0.02 | -0.28 | 7.12 | 7.13 | 6.88 | 11536 |
| 1738272540 | 7.05 | 0.18 | 2.62 | 6.93 | 7.05 | 6.88 | 5315 |
| 1738186200 | 6.87 | -0.06 | -0.87 | 6.86 | 6.97 | 6.86 | 31501 |
| 1738099740 | 6.93 | 0.07 | 1.02 | 7 | 7 | 6.88 | 15335 |
| 1738013340 | 6.86 | 0.05 | 0.73 | 6.86 | 6.95 | 6.82 | 21790 |
| 1737754200 | 6.81 | -0.05 | -0.73 | 6.93 | 6.99 | 6.8 | 20800 |
| 1737667740 | 6.86 | -0.18 | -2.56 | 6.89 | 7 | 6.82 | 2817 |
| 1737581400 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1737495000 | 7.04 | 0.26 | 3.83 | 6.85 | 7.04 | 6.72 | 67923 |
| 1737408600 | 6.78 | -0.2 | -2.87 | 7.05 | 7.05 | 6.75 | 3447 |
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] (BTTOLDUSD).](/common/images/company/COIN_BTTOLDUSD.png){kind=small}
