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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 33.979 | 0.19 | 0.55 | 33.979 | 33.979 | 33.979 | 0 |
| 1737653400 | 33.792 | -0.04 | -0.11 | 33.792 | 33.792 | 33.792 | 0 |
| 1737567000 | 33.828 | 0.16 | 0.46 | 33.783 | 33.857 | 33.783 | 93 |
| 1737480600 | 33.6715 | 0.11 | 0.34 | 33.6715 | 33.6715 | 33.6715 | 0 |
| 1737394200 | 33.558 | 0.26 | 0.78 | 33.558 | 33.558 | 33.558 | 0 |
| 1737135000 | 33.2975 | 0.44 | 1.32 | 33.165999 | 33.3085 | 32.6925 | 431 |
| 1737048600 | 32.862499 | 0.17 | 0.52 | 32.749 | 32.863 | 32.6465 | 687 |
| 1736962200 | 32.6925 | 0.62 | 1.94 | 32.6925 | 32.6925 | 32.6925 | 0 |
| 1736875800 | 32.069 | 0.42 | 1.33 | 32.069 | 32.069 | 32.069 | 0 |
| 1736789400 | 31.6495 | -0.14 | -0.43 | 31.677 | 31.687 | 31.432 | 242 |
| 1736530200 | 31.7865 | -0.59 | -1.83 | 31.7865 | 31.7865 | 31.7865 | 0 |
| 1736443800 | 32.380499 | 0.07 | 0.20 | 32.380499 | 32.380499 | 32.380499 | 0 |
| 1736357400 | 32.314999 | -0.54 | -1.64 | 32.314999 | 32.314999 | 32.314999 | 0 |
| 1736271000 | 32.8525 | -0.27 | -0.83 | 33.142 | 33.5105 | 32.692 | 356 |
| 1736184600 | 33.127499 | 0.57 | 1.76 | 33.052999 | 33.127499 | 33.009 | 302 |
| 1735925400 | 32.555 | 0.08 | 0.24 | 32.479999 | 32.575 | 32.3915 | 9 |
| 1735839000 | 32.478 | 0.23 | 0.72 | 32.478 | 32.478 | 32.478 | 0 |
| 1735666200 | 32.246499 | 0 | 0.00 | 32.246499 | 32.246499 | 32.246499 | 0 |
| 1735579800 | 32.246499 | -0.34 | -1.04 | 32.246499 | 32.246499 | 32.246499 | 0 |
| 1735320600 | 32.586 | 0.21 | 0.64 | 32.586 | 32.586 | 32.586 | 0 |
| 1735061400 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1734975000 | 32.38 | -0.18 | -0.54 | 32.412 | 32.615499 | 32.2505 | 2 |
| 1734715800 | 32.555999 | 0.09 | 0.29 | 32.125999 | 32.5565 | 31.9855 | 300 |
| 1734629400 | 32.4615 | -0.97 | -2.90 | 32.4615 | 32.4615 | 32.4615 | 0 |
| 1734543000 | 33.429499 | 0.02 | 0.06 | 33.539 | 33.543 | 33.338 | 410 |
| 1734456600 | 33.4095 | -0.24 | -0.71 | 33.604 | 33.6045 | 33.380499 | 2221 |
| 1734370200 | 33.65 | -0.06 | -0.19 | 33.664 | 33.8345 | 33.612 | 1243 |
| 1734111000 | 33.7135 | -0.25 | -0.73 | 33.906 | 33.906 | 33.6585 | 1307 |
| 1734024600 | 33.9625 | -0.17 | -0.51 | 33.9625 | 33.9625 | 33.9625 | 0 |
| 1733938200 | 34.137 | 0.03 | 0.10 | 34.174 | 34.794 | 33.966 | 6508 |
| 1733851800 | 34.1025 | -0.39 | -1.13 | 34.1025 | 34.1025 | 34.1025 | 0 |
| 1733765400 | 34.492 | -0.13 | -0.38 | 34.725 | 34.7485 | 34.4755 | 350 |
| 1733506200 | 34.6225 | -0.12 | -0.35 | 34.6225 | 34.6225 | 34.6225 | 0 |
| 1733419800 | 34.7425 | 0.02 | 0.06 | 34.82 | 34.82 | 34.64 | 9 |
| 1733333400 | 34.7205 | 0.09 | 0.25 | 34.904 | 35.23 | 34.669 | 297 |
| 1733247000 | 34.633 | 0.07 | 0.21 | 34.633 | 34.633 | 34.633 | 0 |
| 1733160600 | 34.56 | -0.07 | -0.20 | 34.56 | 34.56 | 34.56 | 0 |
| 1732901400 | 34.6285 | 0.06 | 0.18 | 34.6285 | 34.6285 | 34.6285 | 0 |
| 1732815000 | 34.566 | 0.19 | 0.56 | 34.566 | 34.566 | 34.566 | 0 |
| 1732728600 | 34.3725 | 0.06 | 0.18 | 34.3725 | 34.3725 | 34.3725 | 0 |
| 1732642200 | 34.311 | -0.27 | -0.78 | 34.311 | 34.311 | 34.311 | 0 |
| 1732555800 | 34.5815 | 0.45 | 1.33 | 34.446 | 34.634 | 34.3495 | 10 |
| 1732296600 | 34.128 | 0.05 | 0.16 | 34.128 | 34.128 | 34.128 | 0 |
| 1732210200 | 34.075 | 0.6 | 1.78 | 33.56 | 34.238 | 33.048 | 60 |
| 1732123800 | 33.479999 | -0.34 | -1.00 | 33.479999 | 33.479999 | 33.479999 | 0 |
| 1732037400 | 33.8165 | -0.13 | -0.37 | 33.8165 | 33.8165 | 33.8165 | 0 |
| 1731951000 | 33.943 | 0.04 | 0.12 | 33.872 | 33.978 | 33.872 | 1550 |
| 1731691800 | 33.9025 | -0.42 | -1.23 | 34.091 | 34.091 | 33.8315 | 2500 |
| 1731605400 | 34.3245 | -0.1 | -0.29 | 34.3245 | 34.3245 | 34.3245 | 0 |
| 1731519000 | 34.426 | 0.06 | 0.18 | 34.426 | 34.426 | 34.426 | 0 |
| 1731432600 | 34.365 | -0.69 | -1.96 | 34.365 | 34.365 | 34.365 | 0 |
| 1731346200 | 35.0525 | 0.25 | 0.70 | 35.0525 | 35.0525 | 35.0525 | 0 |
| 1731087000 | 34.8075 | -0.11 | -0.30 | 34.757 | 34.892 | 34.751 | 8592 |
| 1731000600 | 34.913 | 0.39 | 1.12 | 34.427 | 35.035 | 34.427 | 31 |
| 1730914200 | 34.5265 | -0.45 | -1.28 | 34.5265 | 34.5265 | 34.5265 | 0 |
| 1730827800 | 34.974 | 0.2 | 0.59 | 34.723 | 35.019 | 34.624 | 60 |
| 1730741400 | 34.77 | 0.09 | 0.27 | 34.76 | 34.866 | 34.626 | 2132 |
| 1730482200 | 34.6775 | 0.16 | 0.46 | 34.741 | 34.741 | 34.5795 | 200 |
| 1730395800 | 34.519 | -0.57 | -1.64 | 34.519 | 34.519 | 34.519 | 0 |
| 1730309400 | 35.0935 | -0.33 | -0.92 | 35.035 | 35.2505 | 34.96 | 668 |
| 1730223000 | 35.42 | -0.22 | -0.61 | 35.196 | 35.528 | 34.9945 | 160 |
| 1730136600 | 35.6385 | 0.29 | 0.82 | 35.6385 | 35.6385 | 35.6385 | 0 |
| 1729873800 | 35.3495 | 0.09 | 0.25 | 35.3495 | 35.3495 | 35.3495 | 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 BoringDAO [OLD] (BORUSD).](/common/images/company/COIN_BORUSD.png){kind=small}
