News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.45 | 37.95 | 34.8 | 1491746 | 36.37953952 | DE |
| 4 | -3.55 | -8.875 | 40 | 43 | 34.8 | 1578561 | 38.27238316 | DE |
| 12 | 0.7 | 1.95804195804 | 35.75 | 43 | 24.55 | 2963121 | 35.42569714 | DE |
| 26 | 0.15 | 0.413223140496 | 36.3 | 46 | 24.55 | 1899605 | 36.33273504 | DE |
| 52 | -10.55 | -22.4468085106 | 47 | 52.3 | 24.55 | 1831465 | 39.82531934 | DE |
| 156 | -63.75 | -63.622754491 | 100.2 | 122 | 24.55 | 1901834 | 60.92376238 | DE |
| 260 | -32.55 | -47.1739130435 | 69 | 122 | 24.55 | 1598141 | 66.77216937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 36.5 | 1 | 2.82 | 35.4 | 37.6 | 35.4 | 1199007 |
| 1721233800 | 35.5 | -0.2 | -0.56 | 35.5 | 35.95 | 34.8 | 544383 |
| 1721147400 | 35.7 | -0.5 | -1.38 | 36.05 | 36.35 | 35.35 | 2913337 |
| 1721061000 | 36.2 | -1.3 | -3.47 | 37.95 | 37.95 | 36.2 | 634949 |
| 1720801800 | 37.5 | 1 | 2.74 | 36.45 | 37.5 | 35.9 | 2167055 |
| 1720715400 | 36.5 | 0.75 | 2.10 | 35.45 | 37.5 | 35.25 | 1556649 |
| 1720629000 | 35.75 | 0.5 | 1.42 | 35.7 | 36.4 | 35.5 | 2683352 |
| 1720542600 | 35.25 | -1.5 | -4.08 | 36.6 | 36.65 | 35.25 | 724761 |
| 1720456200 | 36.75 | -0.85 | -2.26 | 37.15 | 37.8 | 36.75 | 178315 |
| 1720197000 | 37.6 | 0.1 | 0.27 | 37.75 | 38 | 37.15 | 455674 |
| 1720110600 | 37.5 | 0.2 | 0.54 | 39 | 39 | 37.25 | 728435 |
| 1720024200 | 37.3 | 0 | 0.00 | 37.7 | 37.8 | 37.05 | 570737 |
| 1719937800 | 37.3 | -0.35 | -0.93 | 37.8 | 38.2 | 37.05 | 799099 |
| 1719851400 | 37.65 | -1.25 | -3.21 | 38.4 | 39.2 | 37.65 | 4219852 |
| 1719592200 | 38.9 | -0.1 | -0.26 | 38.15 | 40 | 38.15 | 612341 |
| 1719505800 | 39 | -0.2 | -0.51 | 39.65 | 40.1 | 38.5 | 1169247 |
| 1719419400 | 39.2 | -0.5 | -1.26 | 39.25 | 39.4 | 38.55 | 1036324 |
| 1719333000 | 39.7 | -1.9 | -4.57 | 41.6 | 41.6 | 39.7 | 1814802 |
| 1719246600 | 41.6 | -0.3 | -0.72 | 43 | 43 | 41.25 | 4291906 |
| 1718987400 | 41.9 | 1.4 | 3.46 | 40 | 43 | 39.5 | 3271001 |
| 1718901000 | 40.5 | 0.5 | 1.25 | 39.05 | 42.6 | 39.05 | 2705367 |
| 1718814600 | 40 | 4.5 | 12.68 | 34.1 | 42.6 | 34.1 | 8294999 |
| 1718728200 | 35.5 | 2.65 | 8.07 | 33.25 | 35.5 | 32.85 | 11145220 |
| 1718641800 | 32.85 | -0.65 | -1.94 | 32.65 | 33.2 | 32.5 | 858116 |
| 1718382600 | 33.5 | 0.2 | 0.60 | 33.4 | 33.6 | 32.5 | 1528325 |
| 1718296200 | 33.299999 | 0.3 | 0.91 | 33 | 34.3 | 32.75 | 6053715 |
| 1718209800 | 33 | -1.4 | -4.07 | 34.05 | 34.35 | 33 | 4283309 |
| 1718123400 | 34.4 | -0.95 | -2.69 | 35.3 | 35.3 | 33.75 | 7124720 |
| 1718037000 | 35.35 | 1.45 | 4.28 | 33.45 | 35.7 | 33.45 | 17340590 |
| 1717777800 | 33.9 | -1.2 | -3.42 | 34.3 | 35.55 | 33.85 | 7738743 |
| 1717691400 | 35.1 | -1.7 | -4.62 | 36.7 | 36.7 | 34.45 | 1072671 |
| 1717605000 | 36.8 | -0.75 | -2.00 | 38.35 | 38.35 | 36.3 | 887573 |
| 1717518600 | 37.55 | -1.45 | -3.72 | 39.05 | 39.05 | 37.05 | 763733 |
| 1717432200 | 39 | 0.2 | 0.52 | 39 | 39.6 | 38.5 | 2654623 |
| 1717173000 | 38.8 | -0.3 | -0.77 | 40 | 40 | 38 | 1054727 |
| 1717086600 | 39.1 | 1.1 | 2.89 | 38 | 39.5 | 38 | 690401 |
| 1717000200 | 38 | -0.65 | -1.68 | 40.6 | 40.6 | 37.9 | 1578851 |
| 1716913800 | 38.65 | -1.35 | -3.38 | 40 | 40.05 | 38.65 | 2333541 |
| 1716568200 | 40 | 1.4 | 3.63 | 37 | 40.1 | 37 | 3478382 |
| 1716481800 | 38.6 | 3.45 | 9.82 | 35 | 38.85 | 34.55 | 4416310 |
| 1716395400 | 35.15 | 0.15 | 0.43 | 35.05 | 35.7 | 35 | 739332 |
| 1716309000 | 35 | -0.35 | -0.99 | 35.35 | 35.4 | 34.4 | 2973645 |
| 1716222600 | 35.35 | -0.05 | -0.14 | 35.55 | 36.3 | 35 | 454553 |
| 1715963400 | 35.4 | 0.25 | 0.71 | 35.05 | 35.4 | 35 | 1314613 |
| 1715877000 | 35.15 | -0.05 | -0.14 | 35.5 | 36.3 | 35 | 2407899 |
| 1715790600 | 35.2 | 0.9 | 2.62 | 33.1 | 35.2 | 33.1 | 1076711 |
| 1715704200 | 34.3 | 1.2 | 3.63 | 32.85 | 34.4 | 32.85 | 1271643 |
| 1715617800 | 33.1 | -1.85 | -5.29 | 33.5 | 34.3 | 32.85 | 1353152 |
| 1715358600 | 34.95 | 3.35 | 10.60 | 31 | 35.1 | 31 | 4048392 |
| 1715272200 | 31.6 | 2.25 | 7.67 | 28.85 | 31.6 | 28.85 | 12501168 |
| 1715185800 | 29.35 | -2.65 | -8.28 | 31 | 31.75 | 24.55 | 10444681 |
| 1715099400 | 32 | -1.1 | -3.32 | 34.5 | 34.5 | 31 | 4439000 |
| 1714753800 | 33.1 | -0.6 | -1.78 | 33.95 | 33.95 | 32.95 | 1864058 |
| 1714667400 | 33.7 | -0.3 | -0.88 | 34.3 | 34.3 | 33.45 | 811749 |
| 1714581000 | 34 | 0 | 0.00 | 33.95 | 34.3 | 33.75 | 1812907 |
| 1714494600 | 34 | 0 | 0.00 | 34.15 | 34.15 | 33.6 | 2347213 |
| 1714408200 | 34 | -0.95 | -2.72 | 35 | 35 | 33.95 | 4123218 |
| 1714149000 | 34.95 | 0.05 | 0.14 | 35.75 | 35.75 | 34.45 | 301952 |
| 1714062600 | 34.9 | -0.1 | -0.29 | 35 | 35.2 | 34.25 | 3891013 |
| 1713976200 | 35 | -0.5 | -1.41 | 35.5 | 35.85 | 35 | 1817950 |
| 1713889800 | 35.5 | -0.65 | -1.80 | 36.15 | 36.35 | 35.5 | 1181824 |
| 1713803400 | 36.15 | -0.7 | -1.90 | 36.4 | 37.15 | 35.9 | 847798 |
| 1713544200 | 36.85 | 0.1 | 0.27 | 36.4 | 37.05 | 36.25 | 410460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Bodhi [Ethereum] (BOEETH).](/common/images/company/COIN_BOEUSD.png){kind=small}
