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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8140 | -683 | -7.74 | 7766 | 9272 | 6620.5 | 4359 |
| 1732555800 | 8823 | 491 | 5.89 | 8246 | 10913.5 | 8227 | 6906 |
| 1732296600 | 8332 | 409.5 | 5.17 | 8700 | 9696 | 7135.5 | 6487 |
| 1732210200 | 7922.5 | 1 | 33.49 | 6080 | 8771 | 5237.5 | 8570 |
| 1732123800 | 5935 | 1 | 28.45 | 6008 | 7542.5 | 5448.5 | 11366 |
| 1732037400 | 4620.5 | 644.5 | 16.21 | 4662 | 6482 | 3903.5 | 8004 |
| 1731951000 | 3976 | -4 | -54.40 | 8950 | 10241.5 | 3383.5 | 13680 |
| 1731691800 | 8719.5 | 1 | 19.45 | 6238 | 9395 | 5329.5 | 11147 |
| 1731605400 | 7299.5 | -342 | -4.48 | 7755 | 8813 | 5380.5 | 11068 |
| 1731519000 | 7641.5 | 2 | 57.25 | 5079 | 7793 | 4799.5 | 7124 |
| 1731432600 | 4859.5 | 692.5 | 16.62 | 4743 | 5532.5 | 3829 | 10909 |
| 1731346200 | 4167 | -734 | -14.98 | 5499 | 7000 | 3519 | 12781 |
| 1731087000 | 4901 | 1 | 38.06 | 4246 | 6763.5 | 3150 | 11399 |
| 1731000600 | 3550 | 1 | 66.41 | 2076 | 3825 | 1769.25 | 9369 |
| 1730914200 | 2133.25 | 411 | 23.86 | 1980.5 | 2421 | 1980.5 | 3226 |
| 1730827800 | 1722.25 | 167.5 | 10.77 | 1552.5 | 1894.5 | 1502 | 3107 |
| 1730741400 | 1554.75 | -157 | -9.17 | 1660.5 | 1853 | 1422 | 2149 |
| 1730482200 | 1711.75 | -163.25 | -8.71 | 1658.5 | 1933 | 1484.75 | 2386 |
| 1730395800 | 1875 | -655 | -25.89 | 2359 | 2588.5 | 1598.75 | 4468 |
| 1730309400 | 2530 | 16.75 | 0.67 | 2367 | 2819 | 1907.5 | 4508 |
| 1730223000 | 2513.25 | -166.25 | -6.20 | 2944 | 3052 | 1795.5 | 8682 |
| 1730136600 | 2679.5 | 299.75 | 12.60 | 2829 | 3237 | 2351.5 | 7780 |
| 1729873800 | 2379.75 | 251.75 | 11.83 | 2209 | 2581.25 | 2026.25 | 2616 |
| 1729787400 | 2128 | 121.75 | 6.07 | 1901.5 | 2312.25 | 1754.75 | 3717 |
| 1729701000 | 2006.25 | 192.25 | 10.60 | 1836.5 | 2325.5 | 1708.5 | 4258 |
| 1729614600 | 1814 | 374.5 | 26.02 | 1864.5 | 1895.25 | 1488.75 | 6313 |
| 1729528200 | 1439.5 | 190.75 | 15.28 | 1430 | 1475.5 | 1190 | 4498 |
| 1729269000 | 1248.75 | 118.5 | 10.48 | 1153.5 | 1493.25 | 1067.5 | 9690 |
| 1729182600 | 1130.25 | 143.5 | 14.54 | 1080 | 1143.5 | 881.5 | 9741 |
| 1729096200 | 986.75 | 165 | 20.08 | 742 | 995.25 | 726 | 4920 |
| 1729009800 | 821.75 | 110 | 15.45 | 814 | 890.125 | 711.5 | 6223 |
| 1728923400 | 711.75 | 1.88 | 0.26 | 720.5 | 831.5 | 683.5 | 13704 |
| 1728664200 | 709.875 | 149.13 | 26.59 | 609.5 | 726.375 | 554 | 6601 |
| 1728577800 | 560.75 | 11.38 | 2.07 | 540 | 585.25 | 472.2 | 2819 |
| 1728491400 | 549.375 | 3.13 | 0.57 | 552 | 596.375 | 530.625 | 5609 |
| 1728405000 | 546.25 | 57.05 | 11.66 | 560 | 573.25 | 522.875 | 1956 |
| 1728318600 | 489.2 | -15.68 | -3.10 | 518.5 | 574.375 | 451.4 | 5613 |
| 1728059400 | 504.875 | 29.73 | 6.26 | 514.5 | 593.125 | 458.15 | 8617 |
| 1727973000 | 475.15 | 45.95 | 10.71 | 485.8 | 525.875 | 433.2 | 8371 |
| 1727886600 | 429.2 | 62.25 | 16.96 | 358.3 | 437.95 | 340.05 | 27689 |
| 1727800200 | 366.95 | -109.65 | -23.01 | 478.4 | 504.125 | 351.1 | 5864 |
| 1727713800 | 476.6 | -120.03 | -20.12 | 675.5 | 708.875 | 476.1 | 8140 |
| 1727454600 | 596.625 | 248.58 | 71.42 | 393.9 | 671 | 393.9 | 22120 |
| 1727368200 | 348.05 | -19.5 | -5.31 | 342.8 | 379.65 | 331.8 | 6279 |
| 1727281800 | 367.55 | -17 | -4.42 | 406 | 416.6 | 366.25 | 527 |
| 1727195400 | 384.55 | -71.4 | -15.66 | 408.5 | 424.45 | 363.65 | 214 |
| 1727109000 | 455.95 | 58.7 | 14.78 | 455.95 | 455.95 | 455.95 | 117 |
| 1726849800 | 397.25 | 3.2 | 0.81 | 360.9 | 413.15 | 353.7 | 1450 |
| 1726763400 | 394.05 | -5.05 | -1.27 | 394.9 | 402.85 | 381.95 | 475 |
| 1726677000 | 399.1 | -43.45 | -9.82 | 439.7 | 452.95 | 391.7 | 2328 |
| 1726590600 | 442.55 | 83.45 | 23.24 | 389.8 | 452.25 | 380.65 | 638 |
| 1726504200 | 359.1 | -26.8 | -6.94 | 403.6 | 413.25 | 325.5 | 1730 |
| 1726245000 | 385.9 | 68.15 | 21.45 | 327.8 | 394 | 321.8 | 6364 |
| 1726158600 | 317.75 | 39.45 | 14.18 | 317.75 | 317.75 | 317.75 | 50 |
| 1726072200 | 278.3 | 24.15 | 9.50 | 271 | 291.95 | 261.75 | 131 |
| 1725985800 | 254.15 | -6.3 | -2.42 | 245 | 262.85 | 233.9 | 1127 |
| 1725899400 | 260.45 | 7.4 | 2.92 | 260.45 | 260.45 | 260.45 | 75 |
| 1725640200 | 253.05 | -35.05 | -12.17 | 257.5 | 261.85 | 252.3 | 204 |
| 1725553800 | 288.1 | -7.6 | -2.57 | 288.1 | 288.1 | 288.1 | 0 |
| 1725467400 | 295.7 | -10.55 | -3.44 | 278.3 | 305.2 | 255.45 | 862 |
| 1725381000 | 306.25 | -38.55 | -11.18 | 345.6 | 348.25 | 298.25 | 2739 |
| 1725294600 | 344.8 | -8 | -2.27 | 325.5 | 344.8 | 323.14999 | 102 |
| 1725035400 | 352.8 | 16.2 | 4.81 | 352.8 | 352.8 | 352.8 | 0 |
| 1724949000 | 336.6 | 39.6 | 13.33 | 300.6 | 342.5 | 272.5 | 201 |
| 1724862600 | 297 | -12.55 | -4.05 | 319.6 | 350.2 | 290.85 | 662 |
| 1724776200 | 309.55 | -61.5 | -16.57 | 362.1 | 391.75 | 308.89999 | 302 |
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 The Force Token [ForTube] (FORUSD).](/common/images/company/COIN_FORUSD.png){kind=small}
