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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1744839000 | 4.72 | 0.45 | 10.54 | 4.71 | 4.72 | 4.71 | 4000 |
| 1744752600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744666200 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744407000 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744320600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744234200 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744147800 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1744061400 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1743802200 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1743715800 | 4.2699999 | 0.12 | 2.89 | 4.26 | 4.2699999 | 4.26 | 5000 |
| 1743629400 | 4.15 | 0.13 | 3.23 | 4.26 | 4.2699999 | 4.14 | 31100 |
| 1743543000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1743456600 | 4.0199999 | 0.01 | 0.25 | 3.92 | 4.0199999 | 3.92 | 300000 |
| 1743197400 | 4.01 | -0.04 | -0.99 | 3.96 | 4.01 | 3.96 | 7500 |
| 1743111000 | 4.05 | 0.07 | 1.76 | 4.04 | 4.05 | 4.04 | 2500 |
| 1743024600 | 3.98 | 0.05 | 1.27 | 4.01 | 4.0199999 | 3.97 | 7000 |
| 1742938200 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1742851800 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1742592600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1742506200 | 3.93 | 0 | 0.00 | 3.93 | 3.94 | 3.92 | 4500 |
| 1742419800 | 3.93 | -0.04 | -1.01 | 3.94 | 3.95 | 3.92 | 10000 |
| 1742333400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1742247000 | 3.97 | 0.09 | 2.32 | 4.04 | 4.0599999 | 3.96 | 25000 |
| 1741987800 | 3.88 | -0.17 | -4.20 | 3.87 | 3.88 | 3.87 | 6000 |
| 1741901400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741815000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1741728600 | 4.05 | 0.08 | 2.02 | 4.04 | 4.05 | 4.04 | 40000 |
| 1741642140 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1741382940 | 3.97 | 0.11 | 2.85 | 3.96 | 3.97 | 3.96 | 45000 |
| 1741296540 | 3.86 | 0.28 | 7.82 | 3.95 | 3.96 | 3.85 | 1000 |
| 1741210140 | 3.58 | -0.09 | -2.45 | 3.57 | 3.58 | 3.57 | 30000 |
| 1740778140 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1740691740 | 3.67 | -0.56 | -13.24 | 3.66 | 3.67 | 3.66 | 2500 |
| 1740605400 | 4.23 | 0.45 | 11.90 | 4.22 | 4.23 | 4.22 | 1000 |
| 1740519000 | 3.78 | -0.77 | -16.92 | 3.91 | 4.07 | 3.77 | 10400 |
| 1740432540 | 4.55 | 0.15 | 3.41 | 4.54 | 4.55 | 4.54 | 100 |
| 1740173400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1740087000 | 4.4 | -0.2 | -4.35 | 4.4 | 4.41 | 4.34 | 4200 |
| 1740000540 | 4.6 | 0.1 | 2.22 | 4.59 | 4.6 | 4.59 | 3000 |
| 1739914200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739827800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739568600 | 4.5 | 0.09 | 2.04 | 4.49 | 4.5 | 4.49 | 1300 |
| 1739482140 | 4.41 | -0.08 | -1.78 | 4.65 | 4.99 | 4.4 | 2000 |
| 1739395740 | 4.49 | -0.1 | -2.18 | 4.72 | 4.73 | 4.48 | 1400 |
| 1739309400 | 4.59 | -0.01 | -0.22 | 4.5 | 4.59 | 4.5 | 5100 |
| 1739222940 | 4.6 | -0.1 | -2.13 | 4.9 | 4.91 | 4.59 | 1800 |
| 1738963740 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738877340 | 4.7 | -0.14 | -2.89 | 4.69 | 4.7 | 4.69 | 100 |
| 1738791000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1738704600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1738618200 | 4.84 | -0.07 | -1.43 | 4.69 | 4.84 | 4.69 | 14300 |
| 1738358940 | 4.91 | -0.04 | -0.81 | 4.94 | 4.95 | 4.9 | 5000 |
| 1738272540 | 4.95 | -0.56 | -10.16 | 5.04 | 5.05 | 4.94 | 14000 |
| 1738186200 | 5.51 | 0.49 | 9.76 | 4.75 | 5.51 | 4.75 | 200 |
| 1738099740 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1738013340 | 5.0199999 | 0.26 | 5.46 | 5.01 | 5.0199999 | 5.01 | 3000 |
| 1737754140 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737667740 | 4.76 | -0.12 | -2.46 | 4.8099999 | 4.82 | 4.75 | 5100 |
| 1737581400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737495000 | 4.88 | 0.01 | 0.21 | 4.87 | 4.88 | 4.87 | 700 |
| 1737408600 | 4.87 | -0.18 | -3.56 | 4.86 | 4.87 | 4.86 | 7500 |
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}
