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 | 1.02 | 3.44711051031 | 29.59 | 30.61 | 28.7 | 260640 | 29.65899018 | CS |
| 4 | 1.22 | 4.15107179313 | 29.39 | 30.61 | 27.8 | 407970 | 28.84495404 | CS |
| 12 | 3.45 | 12.7025036819 | 27.16 | 30.61 | 26.99 | 307043 | 28.61955415 | CS |
| 26 | 0.05 | 0.163612565445 | 30.56 | 31.38 | 26.09 | 353058 | 28.21834119 | CS |
| 52 | -3.4 | -9.99705968833 | 34.01 | 34.78 | 26.09 | 373626 | 30.22897835 | CS |
| 156 | 6.56 | 27.2765072765 | 24.05 | 52.52 | 21.8 | 376480 | 32.72195606 | CS |
| 260 | 12.39 | 68.0021953897 | 18.22 | 52.52 | 14.37 | 424206 | 29.85681249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 30.61 | 0.79 | 2.65 | 30.07 | 30.61 | 29.72 | 370800 |
| 1744839000 | 29.82 | -0.42 | -1.39 | 30.25 | 30.28 | 29.82 | 230700 |
| 1744752600 | 30.24 | 0.33 | 1.10 | 30.05 | 30.26 | 29.93 | 183400 |
| 1744666200 | 29.91 | 0.35 | 1.18 | 29.57 | 30.08 | 29.35 | 284200 |
| 1744407000 | 29.56 | 0.4 | 1.37 | 29.21 | 29.74 | 28.94 | 217000 |
| 1744320600 | 29.16 | -0.23 | -0.78 | 29.59 | 29.73 | 28.7 | 387900 |
| 1744234200 | 29.39 | 0.44 | 1.52 | 29.01 | 29.59 | 28.65 | 474500 |
| 1744147800 | 28.95 | 0.65 | 2.30 | 28.87 | 30.56 | 28.86 | 981600 |
| 1744061400 | 28.3 | -0.3 | -1.05 | 28.01 | 28.73 | 27.91 | 518300 |
| 1743802200 | 28.6 | -0.2 | -0.69 | 28.75 | 28.88 | 28.15 | 447300 |
| 1743715800 | 28.8 | 0.2 | 0.70 | 28.6 | 29.2 | 28.55 | 327300 |
| 1743629400 | 28.6 | 0.05 | 0.18 | 28.67 | 28.9 | 28.6 | 324700 |
| 1743542940 | 28.55 | 0.19 | 0.67 | 28.35 | 28.96 | 28.26 | 517100 |
| 1743456600 | 28.36 | -0.02 | -0.07 | 28.35 | 29 | 28.19 | 489600 |
| 1743197400 | 28.38 | -0.02 | -0.07 | 28.42 | 28.5 | 27.8 | 581800 |
| 1743111000 | 28.4 | -0.44 | -1.53 | 28.86 | 28.9 | 28.37 | 414200 |
| 1743024600 | 28.84 | 0.04 | 0.14 | 29.03 | 29.18 | 28.45 | 232400 |
| 1742938200 | 28.8 | 0.4 | 1.41 | 28.28 | 29.1 | 28.22 | 245700 |
| 1742851740 | 28.4 | -0.38 | -1.32 | 29 | 29.08 | 28.17 | 383500 |
| 1742592600 | 28.78 | -0.4 | -1.37 | 29.34 | 29.37 | 28.57 | 540900 |
| 1742506200 | 29.18 | -0.18 | -0.61 | 29.39 | 29.49 | 28.94 | 377300 |
| 1742419800 | 29.36 | -0.1 | -0.34 | 29.25 | 30 | 29.03 | 589200 |
| 1742333400 | 29.46 | -0.74 | -2.45 | 29.8 | 30.2 | 28.5 | 524100 |
| 1742247000 | 30.2 | 0.02 | 0.07 | 30.17 | 30.43 | 29.97 | 256400 |
| 1741987800 | 30.18 | 0.78 | 2.65 | 29.41 | 30.18 | 29.32 | 285600 |
| 1741901400 | 29.4 | 0.6 | 2.08 | 29 | 29.45 | 28.7 | 188400 |
| 1741814940 | 28.8 | -0.45 | -1.54 | 29.12 | 29.26 | 28.8 | 236600 |
| 1741728600 | 29.25 | -0.03 | -0.10 | 29.49 | 29.49 | 28.91 | 179400 |
| 1741642140 | 29.28 | -0.14 | -0.48 | 29.42 | 29.6 | 29.07 | 215900 |
| 1741382940 | 29.42 | 0.73 | 2.54 | 28.62 | 29.53 | 28.33 | 532000 |
| 1741296540 | 28.69 | 0.89 | 3.20 | 27.83 | 28.74 | 27.78 | 351300 |
| 1741210140 | 27.8 | 0.19 | 0.69 | 27.51 | 27.9 | 27.41 | 168900 |
| 1740778200 | 27.61 | -0.13 | -0.47 | 27.75 | 27.98 | 27.49 | 218900 |
| 1740691740 | 27.74 | 0.05 | 0.18 | 27.65 | 27.98 | 27.6 | 230900 |
| 1740605400 | 27.69 | -0.21 | -0.75 | 27.9 | 28.03 | 27.69 | 155400 |
| 1740519000 | 27.9 | 0.2 | 0.72 | 27.7 | 28 | 27.6 | 163500 |
| 1740432540 | 27.7 | -0.48 | -1.70 | 28.2 | 28.26 | 27.63 | 157000 |
| 1740173400 | 28.18 | 0.04 | 0.14 | 28 | 28.3 | 27.88 | 146500 |
| 1740087000 | 28.14 | 0.19 | 0.68 | 28.09 | 28.29 | 27.89 | 205700 |
| 1740000540 | 27.95 | -0.07 | -0.25 | 27.75 | 27.98 | 27.67 | 198500 |
| 1739914140 | 28.02 | -0.22 | -0.78 | 28.24 | 28.24 | 27.8 | 159800 |
| 1739827800 | 28.24 | 0.05 | 0.18 | 28.3 | 28.87 | 28.15 | 321300 |
| 1739568600 | 28.19 | 0.84 | 3.07 | 27.36 | 28.19 | 27.36 | 195200 |
| 1739482140 | 27.35 | 0.08 | 0.29 | 27.27 | 27.58 | 27.17 | 232400 |
| 1739395740 | 27.27 | -0.32 | -1.16 | 27.44 | 27.68 | 27.14 | 181000 |
| 1739309400 | 27.59 | 0.05 | 0.18 | 27.55 | 27.8 | 27.41 | 144300 |
| 1739222940 | 27.54 | -0.16 | -0.58 | 27.69 | 28 | 27.54 | 261700 |
| 1738963800 | 27.7 | -0.3 | -1.07 | 27.79 | 28.21 | 27.59 | 191700 |
| 1738877340 | 28 | 0.71 | 2.60 | 27.3 | 28.25 | 27.25 | 278900 |
| 1738790940 | 27.29 | -0.55 | -1.98 | 27.64 | 27.87 | 27.29 | 176300 |
| 1738704600 | 27.84 | 0.11 | 0.40 | 27.73 | 28.13 | 27.33 | 232100 |
| 1738618200 | 27.73 | -0.62 | -2.19 | 28 | 28.26 | 27.62 | 191300 |
| 1738358940 | 28.35 | -0.4 | -1.39 | 28.74 | 29.15 | 28.15 | 405500 |
| 1738272540 | 28.75 | 1 | 3.60 | 27.69 | 29.05 | 27.69 | 690900 |
| 1738186200 | 27.75 | -0.19 | -0.68 | 27.8 | 28.09 | 27.61 | 220900 |
| 1738099740 | 27.94 | 0.01 | 0.04 | 27.83 | 28.12 | 27.64 | 172300 |
| 1738013340 | 27.93 | 0.36 | 1.31 | 27.19 | 28.14 | 27.18 | 160200 |
| 1737754200 | 27.57 | 0.56 | 2.07 | 27 | 27.71 | 26.99 | 246800 |
| 1737667740 | 27.01 | 0.11 | 0.41 | 27.16 | 27.44 | 27.01 | 182300 |
| 1737581400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1737495000 | 26.9 | -0.13 | -0.48 | 26.9 | 27.16 | 26.77 | 198500 |
| 1737408600 | 27.03 | -0.26 | -0.95 | 27.43 | 27.43 | 26.77 | 203000 |
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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
