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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 95.755 | -1.21 | -1.24 | 96 | 97.13 | 92.95 | 3364 |
| 1742491800 | 96.96 | 0.46 | 0.48 | 98.51 | 99.27 | 94.93 | 4263 |
| 1742405400 | 96.495 | 1.82 | 1.92 | 94.11 | 97.07 | 94.02 | 4477 |
| 1742319000 | 94.68 | -1.4 | -1.46 | 96.95 | 97.685 | 93.325 | 3999 |
| 1742232600 | 96.08 | 1.92 | 2.04 | 93.88 | 97.235 | 93.55 | 7235 |
| 1741973400 | 94.16 | 3.62 | 3.99 | 91.35 | 95.36 | 91.235 | 4038 |
| 1741887000 | 90.545 | -3.81 | -4.03 | 92.02 | 94.35 | 90.38 | 6286 |
| 1741800600 | 94.35 | 2.14 | 2.32 | 93.31 | 97.515 | 91.1 | 15575 |
| 1741714200 | 92.21 | -4.22 | -4.38 | 95.07 | 96.27 | 91.255 | 13163 |
| 1741627800 | 96.43 | -2.32 | -2.35 | 101.42 | 101.49 | 95.615 | 12398 |
| 1741368600 | 98.75 | -5.85 | -5.59 | 102.31 | 106.445 | 98.42 | 10182 |
| 1741282200 | 104.595 | 2.61 | 2.55 | 105.59 | 106.085 | 101.8 | 6895 |
| 1741195800 | 101.99 | 0.04 | 0.04 | 105.63 | 107.255 | 101.99 | 4052 |
| 1741109400 | 101.95 | -10.68 | -9.48 | 108.01 | 108.745 | 101.03 | 5806 |
| 1741023000 | 112.625 | 3.42 | 3.13 | 114.09 | 115.78 | 110.985 | 2368 |
| 1740763800 | 109.205 | -4.86 | -4.26 | 109.22 | 113.21 | 107.665 | 6797 |
| 1740677400 | 114.06 | -2.64 | -2.26 | 115.54 | 117.365 | 111.94 | 10714 |
| 1740591000 | 116.695 | 4.63 | 4.13 | 115.48 | 117.54 | 114.375 | 1986 |
| 1740504600 | 112.07 | -5.53 | -4.70 | 114.94 | 119.735 | 111.885 | 3047 |
| 1740418200 | 117.6 | -4.18 | -3.43 | 119.1 | 119.875 | 115.46 | 2326 |
| 1740159000 | 121.78 | -0.97 | -0.79 | 123.99 | 124.505 | 121.08 | 2882 |
| 1740072600 | 122.75 | -1.82 | -1.46 | 124.45 | 125.18 | 120.9 | 1231 |
| 1739986200 | 124.565 | 0.41 | 0.33 | 125.03 | 125.28 | 123.4 | 413 |
| 1739899800 | 124.155 | -0.52 | -0.41 | 125.32 | 125.385 | 123.42 | 1071 |
| 1739813400 | 124.67 | 0.65 | 0.52 | 124.14 | 124.725 | 123.895 | 2918 |
| 1739554200 | 124.02 | 1.81 | 1.48 | 124.54 | 125.575 | 121.84 | 2404 |
| 1739467800 | 122.21 | 3.5 | 2.95 | 120.47 | 122.82 | 119.095 | 5550 |
| 1739381400 | 118.71 | -2.29 | -1.89 | 121.29 | 121.66 | 117.145 | 2906 |
| 1739295000 | 120.995 | 0.13 | 0.10 | 119.75 | 121.495 | 119.235 | 1382 |
| 1739208600 | 120.87 | 1.23 | 1.03 | 119.6 | 121.54 | 119.6 | 2013 |
| 1738949400 | 119.64 | -2.26 | -1.85 | 122.14 | 123.835 | 119.09 | 5189 |
| 1738863000 | 121.895 | 2.56 | 2.15 | 121.44 | 122.28 | 121.08 | 4876 |
| 1738776600 | 119.335 | -0.4 | -0.33 | 117.66 | 119.41 | 117.16 | 14669 |
| 1738690200 | 119.735 | 2.33 | 1.98 | 117.06 | 119.795 | 115.51 | 6485 |
| 1738603800 | 117.41 | -6.83 | -5.50 | 114.03 | 118.8 | 112.985 | 14918 |
| 1738344600 | 124.24 | 3.57 | 2.96 | 123.12 | 124.785 | 120.385 | 4592 |
| 1738258200 | 120.67 | 0.25 | 0.21 | 121.28 | 124.19 | 118.995 | 8053 |
| 1738171800 | 120.415 | 0.48 | 0.40 | 122.3 | 122.425 | 120.235 | 5985 |
| 1738085400 | 119.94 | 3.05 | 2.61 | 119.06 | 121.135 | 117.22 | 4100 |
| 1737999000 | 116.885 | -8.24 | -6.59 | 118.07 | 120.96 | 112.16 | 8939 |
| 1737739800 | 125.125 | 1.32 | 1.06 | 124.55 | 126.045 | 122.49 | 2291 |
| 1737653400 | 123.81 | 0.17 | 0.14 | 122.59 | 123.915 | 121.405 | 2581 |
| 1737567000 | 123.64 | 3.8 | 3.17 | 122 | 123.64 | 121.875 | 2366 |
| 1737480600 | 119.84 | 0.26 | 0.21 | 118.88 | 120.305 | 118.335 | 1777 |
| 1737394200 | 119.585 | 0.86 | 0.72 | 118.94 | 120.665 | 117.05 | 8163 |
| 1737135000 | 118.725 | 3 | 2.59 | 115.47 | 118.995 | 115.085 | 5365 |
| 1737048600 | 115.725 | 1.3 | 1.14 | 116.96 | 117.065 | 114.61 | 3842 |
| 1736962200 | 114.425 | 5.92 | 5.46 | 109.62 | 115.485 | 109.285 | 4503 |
| 1736875800 | 108.505 | 1.96 | 1.84 | 110.25 | 113.845 | 108.33 | 12689 |
| 1736789400 | 106.54 | -1.64 | -1.52 | 107.07 | 107.81 | 105.345 | 2931 |
| 1736530200 | 108.18 | -4.69 | -4.15 | 112.93 | 114.045 | 107.85 | 8923 |
| 1736443800 | 112.865 | -0.27 | -0.23 | 112.45 | 114.605 | 112.17 | 799 |
| 1736357400 | 113.13 | -2.93 | -2.52 | 114.12 | 115.51 | 111.865 | 4628 |
| 1736271000 | 116.055 | -3.87 | -3.23 | 117.38 | 118.93 | 114.395 | 3047 |
| 1736184600 | 119.925 | 5.65 | 4.94 | 115.96 | 119.975 | 115.95 | 7868 |
| 1735925400 | 114.28 | 1.08 | 0.95 | 112.54 | 119.19 | 111.815 | 6133 |
| 1735839000 | 113.205 | -1.87 | -1.62 | 114.17 | 115.965 | 111.78 | 15264 |
| 1735666200 | 115.07 | 1.52 | 1.34 | 113.64 | 115.28 | 113.305 | 247 |
| 1735579800 | 113.55 | -3.94 | -3.35 | 116.32 | 117.505 | 111.435 | 3433 |
| 1735320600 | 117.485 | -0.81 | -0.68 | 120.87 | 121.5 | 115.66 | 7698 |
| 1735061400 | 118.295 | 2.68 | 2.32 | 118.26 | 118.555 | 117.805 | 387 |
| 1734975000 | 115.615 | -0.95 | -0.81 | 117.16 | 117.39 | 113.605 | 3154 |
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}
