China Food and Beverage Company (PK) (CHIF)
USOTC
News
Market Data
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 | 0.00441 | 10.35454332 | 0.04259 | 0.0497 | 0.02565 | 5728 | 0.04849292 | CS |
| 4 | 0.023 | 95.8333333333 | 0.024 | 0.058 | 0.024 | 6714 | 0.04240062 | CS |
| 12 | -0.02214 | -32.0219843795 | 0.06914 | 0.1 | 0.023 | 21350 | 0.0433301 | CS |
| 26 | -0.08107 | -63.3013195908 | 0.12807 | 0.2154 | 0.023 | 19136 | 0.08385721 | CS |
| 52 | -0.0551 | -53.9666993144 | 0.1021 | 0.27515 | 0.0215 | 14464 | 0.0929259 | CS |
| 156 | -0.3029 | -86.5675907402 | 0.3499 | 0.63 | 0.0215 | 11060 | 0.18698345 | CS |
| 260 | 0.0299 | 174.85380117 | 0.0171 | 3.34 | 0.0023 | 30456 | 0.51573816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.047 | -0.002 | -4.08 | 0.039 | 0.047 | 0.039 | 12040 |
| 1721251320 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1721164920 | 0.049 | -0.0007 | -1.41 | 0.03374 | 0.049 | 0.029816 | 7300 |
| 1721078400 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1720819200 | 0.0497 | 0.02405 | 93.76 | 0.027 | 0.0497 | 0.027 | 9234 |
| 1720733280 | 0.02565 | -0.02435 | -48.70 | 0.04259 | 0.0497 | 0.02565 | 650 |
| 1720646940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720560540 | 0.05 | 0.0002001 | 0.40 | 0.0497 | 0.05 | 0.04245 | 4800 |
| 1720473600 | 0.0497999 | 0.0121499 | 32.27 | 0.04245 | 0.0497999 | 0.04245 | 600 |
| 1720214940 | 0.03765 | 0 | 0.00 | 0.03765 | 0.03765 | 0.03765 | 0 |
| 1720042140 | 0.03765 | 0 | 0.00 | 0.03765 | 0.03765 | 0.03765 | 0 |
| 1719955740 | 0.03765 | -0.00735 | -16.33 | 0.04259 | 0.04259 | 0.03765 | 6501 |
| 1719868980 | 0.045 | 0.00188 | 4.36 | 0.045 | 0.045 | 0.045 | 5789 |
| 1719610020 | 0.04312 | 0.003 | 7.48 | 0.04312 | 0.048 | 0.04015 | 1400 |
| 1719523200 | 0.04012 | 0.003 | 8.08 | 0.04012 | 0.04012 | 0.04012 | 4400 |
| 1719437040 | 0.03712 | -0.00288 | -7.20 | 0.0355899 | 0.03712 | 0.02765 | 4605 |
| 1719350880 | 0.04 | -0.018 | -31.03 | 0.0325 | 0.04 | 0.0325 | 1200 |
| 1719264420 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1719005220 | 0.058 | 0.02 | 52.63 | 0.031 | 0.058 | 0.025 | 4300 |
| 1718918640 | 0.038 | 0.004 | 11.76 | 0.024 | 0.044 | 0.024 | 36500 |
| 1718746140 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.031 | 21000 |
| 1718659680 | 0.034 | -0.003 | -8.11 | 0.029 | 0.035 | 0.024 | 56400 |
| 1718400300 | 0.037 | -0.008 | -17.78 | 0.0429999 | 0.0429999 | 0.029 | 42431 |
| 1718314140 | 0.045 | 0.0011 | 2.51 | 0.031 | 0.045 | 0.028 | 156050 |
| 1718227380 | 0.0439 | -0.0011 | -2.44 | 0.0439 | 0.0439 | 0.0439 | 1000 |
| 1718141340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10110 |
| 1718054880 | 0.045 | 0.005 | 12.50 | 0.044 | 0.045 | 0.044 | 2555 |
| 1717795800 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.036 | 65146 |
| 1717709400 | 0.038 | -0.03905 | -50.68 | 0.05625 | 0.05625 | 0.03 | 206654 |
| 1717622940 | 0.0770499 | 0 | 0.00 | 0.0770499 | 0.0770499 | 0.0770499 | 0 |
| 1717536540 | 0.0770499 | 0 | 0.00 | 0.0770499 | 0.0770499 | 0.0770499 | 0 |
| 1717450140 | 0.0770499 | 0 | 0.00 | 0.0770499 | 0.0770499 | 0.0770499 | 0 |
| 1717190940 | 0.0770499 | 0 | 0.00 | 0.0770499 | 0.0770499 | 0.0770499 | 0 |
| 1717104540 | 0.0770499 | 0.0070499 | 10.07 | 0.0770499 | 0.0770499 | 0.0770499 | 500 |
| 1717018140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716931740 | 0.07 | -0.0069 | -8.97 | 0.09795 | 0.098 | 0.0635 | 17302 |
| 1716585840 | 0.0769 | 0.0006 | 0.79 | 0.023 | 0.07925 | 0.023 | 9750 |
| 1716499740 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1716413340 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1716326940 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1716240540 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1715981340 | 0.0763 | -0.0125 | -14.08 | 0.0763 | 0.0763 | 0.0763 | 4938 |
| 1715894940 | 0.0888 | 0.0095 | 11.98 | 0.0749 | 0.0888 | 0.0749 | 3450 |
| 1715808000 | 0.0793 | 0 | 0.00 | 0.0793 | 0.0793 | 0.0793 | 0 |
| 1715721600 | 0.0793 | 0 | 0.00 | 0.0793 | 0.0793 | 0.0793 | 0 |
| 1715635200 | 0.0793 | -0.0207 | -20.70 | 0.02515 | 0.0793 | 0.02515 | 2560 |
| 1715376540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715290140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715203740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715117340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715030940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714771740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714685340 | 0.1 | 0.0056 | 5.93 | 0.0888 | 0.1 | 0.0888 | 10000 |
| 1714599000 | 0.0944 | 0 | 0.00 | 0.0944 | 0.0944 | 0.0944 | 0 |
| 1714512600 | 0.0944 | -0.0036 | -3.67 | 0.0769 | 0.0944 | 0.0769 | 300 |
| 1714425720 | 0.098 | 0.0036 | 3.81 | 0.0944 | 0.1 | 0.024 | 4209 |
| 1714166580 | 0.0944 | 0.0258 | 37.61 | 0.0944 | 0.0944 | 0.0944 | 201 |
| 1714080300 | 0.0686 | 0.00026 | 0.38 | 0.0691399 | 0.0691399 | 0.0444 | 2700 |
| 1713994020 | 0.06834 | -0.0122 | -15.15 | 0.0509999 | 0.06834 | 0.0509999 | 17590 |
| 1713879000 | 0.08054 | 0 | 0.00 | 0.08054 | 0.08054 | 0.08054 | 0 |
| 1713792600 | 0.08054 | 0 | 0.00 | 0.08054 | 0.08054 | 0.08054 | 0 |
| 1713533400 | 0.08054 | 0 | 0.00 | 0.08054 | 0.08054 | 0.08054 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of EDU Coin [Open Campus] (EDUUSDT).](/common/images/company/COIN_EDUUUSD.png){kind=small}
