Last: | $ |
---|---|
Change Percent: | 82.73% |
Open: | $4.42 |
Close: | $8.04 |
High: | $8.69 |
Low: | $4.41 |
Volume: | 11,898,265 |
Last Trade Date Time: | 02/12/2020 04:44:25 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $4.42 | $8.04 | $8.69 | $4.41 | 11,898,265 | 02-12-2020 |
$ | $4.76 | $4.40 | $4.76 | $4.31 | 325,390 | 02-11-2020 |
$ | $4.50 | $4.57 | $4.65 | $4.44 | 355,355 | 02-10-2020 |
$ | $5.05 | $4.55 | $5.11 | $4.50 | 336,407 | 02-07-2020 |
$ | $5.10 | $4.88 | $5.29 | $4.82 | 253,699 | 02-06-2020 |
$ | $5.20 | $4.94 | $5.49 | $4.86 | 149,324 | 02-05-2020 |
$ | $5.50 | $5.11 | $5.50 | $5.05 | 277,537 | 02-04-2020 |
$ | $5.92 | $5.58 | $5.92 | $5.40 | 216,756 | 02-03-2020 |
$ | $5.90 | $6.00 | $6.50 | $5.2972 | 262,349 | 01-31-2020 |
$ | $5.70 | $5.86 | $5.88 | $5.5501 | 166,079 | 01-30-2020 |
$ | $5.04 | $5.67 | $5.71 | $5.04 | 89,775 | 01-29-2020 |
$ | $5.00 | $5.05 | $5.2027 | $5.00 | 60,407 | 01-28-2020 |
$ | $5.05 | $4.99 | $5.2822 | $4.80 | 61,790 | 01-27-2020 |
$ | $5.08 | $5.07 | $5.16 | $5.05 | 39,542 | 01-24-2020 |
$ | $5.21 | $5.08 | $5.3696 | $5.0112 | 87,826 | 01-23-2020 |
$ | $5.85 | $5.24 | $5.90 | $5.13 | 308,206 | 01-22-2020 |
$ | $6.04 | $5.70 | $6.20 | $5.60 | 132,740 | 01-21-2020 |
$ | $5.80 | $6.00 | $6.20 | $5.80 | 82,373 | 01-20-2020 |
$ | $5.80 | $6.00 | $6.20 | $5.80 | 82,373 | 01-17-2020 |
$ | $5.66 | $5.78 | $5.92 | $5.56 | 90,665 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
For the past few weeks, the government of Germany has been offloading a significant amount of Bitcoin , contributing to the crypto’s recent downturn. In June, the Federal Criminal Police Office (BKA) started selling Bitcoin, originally seized from a defunct movie piracy website, from a wa...
Canaan Launches the Third Generation of Immersion Cooling Avalon Miner A1566I at Mining Disrupt 2024 Canada NewsWire MIAMI , June 26, 2024 /CNW/ -- Canaan Inc. (NASDAQ: CAN), the creator of ASIC Bitcoin miners, unveiled its latest advancement, the Avalon ...
There is speculation among crypto enthusiasts that Donald Trump is aiming to win over the $2.5 trillion industry with a new digital token dubbed “Trump Coin” as he steps up his campaign for the upcoming November election. Industry analysts are investigating the origins of a meme t...