Thunder Bridge Captial Partners IV Inc (THCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.284495021337 | 10.545 | 10.58 | 10.5 | 14421 | 10.51556569 | CS |
| 4 | 0.035 | 0.333969465649 | 10.48 | 10.64 | 10.44 | 48614 | 10.47839861 | CS |
| 12 | 0.055 | 0.525812619503 | 10.46 | 10.65 | 10.42 | 27423 | 10.50395914 | CS |
| 26 | 0.285 | 2.78592375367 | 10.23 | 10.65 | 10.225 | 24111 | 10.44902617 | CS |
| 52 | 0.375 | 3.69822485207 | 10.14 | 10.65 | 10.13 | 18061 | 10.38130538 | CS |
| 156 | -6.115 | -36.7708959711 | 16.63 | 16.63 | 9.55 | 53692 | 10.02554161 | CS |
| 260 | -6.115 | -36.7708959711 | 16.63 | 16.63 | 9.55 | 53692 | 10.02554161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 10.5 | -0.02 | -0.19 | 10.51 | 10.5108 | 10.5 | 12662 |
| 1721428500 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1721342100 | 10.52 | 0 | 0.00 | 10.52 | 10.535 | 10.52 | 3035 |
| 1721255700 | 10.52 | 0 | 0.00 | 10.55 | 10.55 | 10.52 | 6969 |
| 1721169300 | 10.52 | -0.02 | -0.19 | 10.545 | 10.58 | 10.5198 | 34889 |
| 1721082900 | 10.54 | -0.01 | -0.09 | 10.6 | 10.6 | 10.54 | 9386 |
| 1720823700 | 10.55 | -0.06 | -0.57 | 10.55 | 10.6 | 10.55 | 29125 |
| 1720737300 | 10.61 | 0.01 | 0.09 | 10.5501 | 10.61 | 10.5501 | 4355 |
| 1720650900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 27 |
| 1720564500 | 10.6 | 0.04 | 0.33 | 10.6 | 10.6 | 10.6 | 160 |
| 1720478100 | 10.565 | 0 | 0.00 | 10.62 | 10.62 | 10.565 | 171 |
| 1720218900 | 10.565 | 0.03 | 0.24 | 10.54 | 10.6 | 10.53 | 754 |
| 1720040640 | 10.54 | -0.08 | -0.75 | 10.54 | 10.54 | 10.54 | 15 |
| 1719959700 | 10.62 | 0 | 0.00 | 10.61 | 10.62 | 10.61 | 25 |
| 1719873300 | 10.62 | 0.03 | 0.30 | 10.57 | 10.64 | 10.57 | 6111 |
| 1719614100 | 10.588 | 0 | 0.00 | 10.57 | 10.588 | 10.57 | 107790 |
| 1719527700 | 10.588 | 0 | 0.00 | 10.45 | 10.588 | 10.45 | 142301 |
| 1719441300 | 10.588 | 0.15 | 1.42 | 10.47 | 10.588 | 10.47 | 1221 |
| 1719354900 | 10.44 | 0 | 0.00 | 10.48 | 10.48 | 10.44 | 575110 |
| 1719268500 | 10.44 | -0.15 | -1.42 | 10.44 | 10.44 | 10.42 | 3406 |
| 1719009300 | 10.59 | 0 | 0.00 | 10.6 | 10.6 | 10.57 | 5370 |
| 1718922900 | 10.59 | 0 | 0.00 | 10.58 | 10.6 | 10.58 | 6633 |
| 1718750100 | 10.5899 | -0.01 | -0.06 | 10.59 | 10.5901 | 10.5892 | 5980 |
| 1718663700 | 10.5964 | -0 | -0.03 | 10.6 | 10.6 | 10.5964 | 1148 |
| 1718404500 | 10.6 | -0.01 | -0.05 | 10.6 | 10.62 | 10.59 | 72436 |
| 1718318100 | 10.605 | -0.02 | -0.14 | 10.6 | 10.61 | 10.59 | 50320 |
| 1718231700 | 10.62 | 0 | 0.00 | 10.6 | 10.62 | 10.6 | 20 |
| 1718145300 | 10.62 | 0 | 0.00 | 10.6196 | 10.62 | 10.61 | 3260 |
| 1718058900 | 10.62 | 0 | 0.00 | 10.61 | 10.62 | 10.61 | 49 |
| 1717799700 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.61 | 513 |
| 1717713300 | 10.62 | -0.02 | -0.19 | 10.62 | 10.62 | 10.6 | 5500 |
| 1717626900 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.6 | 4665 |
| 1717540500 | 10.64 | 0 | 0.00 | 10.65 | 10.65 | 10.6 | 3137 |
| 1717454100 | 10.64 | 0.01 | 0.09 | 10.6 | 10.64 | 10.58 | 12399 |
| 1717194900 | 10.63 | 0.07 | 0.66 | 10.61 | 10.63 | 10.595 | 5431 |
| 1717108500 | 10.56 | -0.06 | -0.56 | 10.56 | 10.64 | 10.56 | 1271 |
| 1717022100 | 10.62 | 0.03 | 0.28 | 10.585 | 10.62 | 10.585 | 7112 |
| 1716935700 | 10.5903 | 0.02 | 0.19 | 10.5523 | 10.5903 | 10.54 | 16619 |
| 1716590100 | 10.57 | 0.03 | 0.28 | 10.55 | 10.57 | 10.53 | 14958 |
| 1716503700 | 10.54 | 0.03 | 0.29 | 10.52 | 10.6 | 10.49 | 62949 |
| 1716417300 | 10.51 | 0 | 0.00 | 10.51 | 10.52 | 10.51 | 705 |
| 1716330900 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 4 |
| 1716244500 | 10.51 | 0.01 | 0.10 | 10.51 | 10.52 | 10.505 | 13600 |
| 1715985300 | 10.5 | -0.04 | -0.38 | 10.55 | 10.58 | 10.49 | 77276 |
| 1715898900 | 10.54 | 0.05 | 0.48 | 10.49 | 10.54 | 10.49 | 846 |
| 1715812500 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1715726100 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1715639700 | 10.49 | -0.01 | -0.10 | 10.51 | 10.55 | 10.49 | 14998 |
| 1715380500 | 10.5 | 0.01 | 0.10 | 10.57 | 10.57 | 10.5 | 13373 |
| 1715294100 | 10.49 | -0.01 | -0.09 | 10.5 | 10.5 | 10.49 | 112388 |
| 1715207700 | 10.4999 | -0 | -0.00 | 10.58 | 10.58 | 10.49 | 40054 |
| 1715121300 | 10.5 | 0 | 0.00 | 10.53 | 10.5402 | 10.4801 | 13146 |
| 1715034900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.49 | 568 |
| 1714775700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1714689300 | 10.5 | 0.05 | 0.48 | 10.45 | 10.5 | 10.45 | 27380 |
| 1714602900 | 10.45 | -0.05 | -0.48 | 10.46 | 10.4796 | 10.45 | 2059 |
| 1714516500 | 10.5 | 0 | 0.00 | 10.46 | 10.5 | 10.46 | 2 |
| 1714430100 | 10.5 | -0.01 | -0.10 | 10.4701 | 10.5 | 10.47 | 505 |
| 1714170900 | 10.51 | 0 | 0.00 | 10.49 | 10.51 | 10.49 | 1 |
| 1714084500 | 10.51 | 0 | 0.00 | 10.48 | 10.51 | 10.48 | 108 |
| 1713998100 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 51 |
| 1713911700 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}