News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 1.228 | -0.08 | -6.30 | 1.216 | 1.285 | 1.1825 | 2184 |
| 1742837400 | 1.3105 | -0.15 | -10.45 | 1.3105 | 1.3105 | 1.3105 | 1 |
| 1742578200 | 1.4635 | 0.07 | 4.80 | 1.579 | 1.579 | 1.4444999 | 2960 |
| 1742491800 | 1.3965 | -0.16 | -10.34 | 1.389 | 1.4015 | 1.3234999 | 5000 |
| 1742405400 | 1.5575 | -0 | -0.16 | 1.537 | 1.5905 | 1.4945 | 151 |
| 1742319000 | 1.56 | 0.14 | 10.13 | 1.56 | 1.56 | 1.56 | 1 |
| 1742232600 | 1.4165 | 0.03 | 2.35 | 1.4165 | 1.4165 | 1.4165 | 0 |
| 1741973400 | 1.3839999 | -0.09 | -6.01 | 1.396 | 1.4955 | 1.3635 | 9336 |
| 1741887000 | 1.4725 | 0.17 | 13.27 | 1.4725 | 1.4725 | 1.4725 | 100 |
| 1741800600 | 1.3 | -0.11 | -7.70 | 1.303 | 1.3145 | 1.291 | 2300 |
| 1741714200 | 1.4085 | -0.07 | -4.99 | 1.47 | 1.5129999 | 1.336 | 15541 |
| 1741627800 | 1.4825 | 0.08 | 5.33 | 1.345 | 1.537 | 1.341 | 10856 |
| 1741368600 | 1.4075 | 0.22 | 18.88 | 1.365 | 1.412 | 1.317 | 43980 |
| 1741282200 | 1.184 | -0.04 | -3.15 | 1.169 | 1.207 | 1.1445 | 43010 |
| 1741195800 | 1.2225 | -0.08 | -6.29 | 1.19 | 1.2335 | 1.0814999 | 1044 |
| 1741109400 | 1.3045 | 0.22 | 20.56 | 1.15 | 1.31 | 1.1495 | 43657 |
| 1741023000 | 1.082 | -0.05 | -4.12 | 1.082 | 1.082 | 1.082 | 0 |
| 1740763800 | 1.1285 | 0.06 | 5.81 | 1.109 | 1.208 | 1.0875 | 48630 |
| 1740677400 | 1.0665 | 0.03 | 2.94 | 1.0149999 | 1.121 | 0.987 | 50803 |
| 1740591000 | 1.036 | -0.17 | -14.10 | 1.118 | 1.1439999 | 1.0045 | 22884 |
| 1740504600 | 1.206 | 0.12 | 11.20 | 1.1 | 1.211 | 1.063 | 6524 |
| 1740418200 | 1.0845 | 0.11 | 10.78 | 1.012 | 1.116 | 0.9845 | 1277 |
| 1740159000 | 0.979 | 0.0185 | 1.93 | 0.952 | 0.987 | 0.921 | 9962 |
| 1740072600 | 0.9605 | 0.0165 | 1.75 | 0.9605 | 0.9605 | 0.9605 | 300 |
| 1739986200 | 0.944 | 0.062 | 7.03 | 0.895 | 0.968 | 0.872 | 179604 |
| 1739899800 | 0.882 | 0.07 | 8.62 | 0.838 | 0.8955 | 0.7985 | 17530 |
| 1739813400 | 0.812 | -0.009 | -1.10 | 0.812 | 0.812 | 0.812 | 5 |
| 1739554200 | 0.8209999 | -0.047 | -5.41 | 0.848 | 0.8865 | 0.8125 | 2401 |
| 1739467800 | 0.868 | -0.0195 | -2.20 | 0.87 | 0.8975 | 0.854 | 5300 |
| 1739381400 | 0.8875 | -0.0045 | -0.50 | 0.882 | 0.9125 | 0.8175 | 7556 |
| 1739295000 | 0.892 | 0.01 | 1.13 | 0.905 | 0.9135 | 0.886 | 3990 |
| 1739208600 | 0.882 | -0.0185 | -2.05 | 0.904 | 0.904 | 0.879 | 1166 |
| 1738949400 | 0.9005 | 0.0065 | 0.73 | 0.892 | 0.913 | 0.861 | 85952 |
| 1738863000 | 0.894 | -0.0615 | -6.44 | 0.923 | 0.948 | 0.8845 | 12140 |
| 1738776600 | 0.9555 | 0.0135 | 1.43 | 0.94 | 0.959 | 0.889 | 26226 |
| 1738690200 | 0.942 | -0.0275 | -2.84 | 1.0109999 | 1.07 | 0.934 | 33252 |
| 1738603800 | 0.9695 | 0.0135 | 1.41 | 1.053 | 1.1265 | 0.9605 | 6104 |
| 1738344600 | 0.956 | -0.053 | -5.25 | 0.997 | 1.0915 | 0.935 | 4587 |
| 1738258200 | 1.0089999 | -0.08 | -7.43 | 1 | 1.1365 | 0.9035 | 26097 |
| 1738171800 | 1.09 | 0.01 | 0.83 | 1.052 | 1.1845 | 1.0415 | 37918 |
| 1738085400 | 1.081 | -0.08 | -6.89 | 1.135 | 1.1485 | 1.068 | 18597 |
| 1737999000 | 1.161 | -0.08 | -6.14 | 1.37 | 1.473 | 1.1255 | 61675 |
| 1737739800 | 1.237 | -0.1 | -7.44 | 1.297 | 1.3685 | 1.201 | 12464 |
| 1737653400 | 1.3365 | 0.02 | 1.60 | 1.358 | 1.411 | 1.327 | 8744 |
| 1737567000 | 1.3154999 | -0.13 | -8.99 | 1.3899999 | 1.44 | 1.3045 | 7950 |
| 1737480600 | 1.4455 | 0.05 | 3.58 | 1.421 | 1.467 | 1.421 | 4464 |
| 1737394200 | 1.3955 | -0.03 | -1.83 | 1.5 | 1.5 | 1.3815 | 1760 |
| 1737135000 | 1.4215 | -0.01 | -0.80 | 1.4 | 1.5029999 | 1.364 | 6500 |
| 1737048600 | 1.433 | 0.02 | 1.60 | 1.417 | 1.4435 | 1.417 | 3960 |
| 1736962200 | 1.4105 | -0.18 | -11.09 | 1.582 | 1.616 | 1.406 | 33845 |
| 1736875800 | 1.5865 | 0.07 | 4.48 | 1.55 | 1.618 | 1.5215 | 8000 |
| 1736789400 | 1.5185 | 0.08 | 5.49 | 1.55 | 1.556 | 1.497 | 11312 |
| 1736530200 | 1.4395 | -0.04 | -2.57 | 1.516 | 1.5665 | 1.3815 | 11130 |
| 1736443800 | 1.4775 | -0 | -0.07 | 1.512 | 1.512 | 1.466 | 2500 |
| 1736357400 | 1.4785 | 0.08 | 5.57 | 1.415 | 1.5165 | 1.403 | 2159 |
| 1736271000 | 1.4005 | 0.01 | 0.39 | 1.318 | 1.482 | 1.3134999 | 100 |
| 1736184600 | 1.395 | -0.19 | -11.82 | 1.497 | 1.521 | 1.387 | 100 |
| 1735925400 | 1.582 | -0 | -0.06 | 1.537 | 1.5985 | 1.496 | 302 |
| 1735839000 | 1.583 | -0.06 | -3.62 | 1.641 | 1.6815 | 1.526 | 2050 |
| 1735666200 | 1.6425 | 0 | 0.00 | 1.6425 | 1.6425 | 1.6425 | 0 |
| 1735579800 | 1.6425 | 0.03 | 1.96 | 1.6425 | 1.6425 | 1.6425 | 0 |
| 1735320600 | 1.611 | -0 | -0.06 | 1.611 | 1.611 | 1.611 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
