We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.213 | 3.43492985002 | 6.201 | 6.533 | 6.201 | 73 | 6.37614089 | DE |
| 12 | 0.014 | 0.21875 | 6.4 | 6.533 | 6.201 | 74 | 6.38443274 | DE |
| 26 | -1.18 | -15.5385830919 | 7.594 | 7.912 | 6.201 | 861 | 7.30824092 | DE |
| 52 | -0.562 | -8.05619266055 | 6.976 | 8.11 | 6.201 | 1500 | 7.23214374 | DE |
| 156 | -0.562 | -8.05619266055 | 6.976 | 8.11 | 6.201 | 1500 | 7.23214374 | DE |
| 260 | -0.562 | -8.05619266055 | 6.976 | 8.11 | 6.201 | 1500 | 7.23214374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1719503700 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1719417300 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1719330900 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1719244500 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1718985300 | 6.414 | 0 | 0.00 | 6.414 | 6.414 | 6.414 | 0 |
| 1718898900 | 6.414 | -0.12 | -1.82 | 6.414 | 6.414 | 6.414 | 145 |
| 1718812500 | 6.533 | 0 | 0.00 | 6.533 | 6.533 | 6.533 | 0 |
| 1718726100 | 6.533 | 0.18 | 2.85 | 6.533 | 6.533 | 6.533 | 10 |
| 1718639700 | 6.352 | 0 | 0.00 | 6.352 | 6.352 | 6.352 | 0 |
| 1718380500 | 6.352 | 0 | 0.00 | 6.352 | 6.352 | 6.352 | 0 |
| 1718294100 | 6.352 | 0.15 | 2.44 | 6.352 | 6.352 | 6.352 | 111 |
| 1718207700 | 6.2009999 | 0 | 0.00 | 6.2009999 | 6.2009999 | 6.2009999 | 0 |
| 1718121300 | 6.2009999 | 0 | 0.00 | 6.2009999 | 6.2009999 | 6.2009999 | 0 |
| 1718034900 | 6.2009999 | 0 | 0.00 | 6.2009999 | 6.2009999 | 6.2009999 | 0 |
| 1717775700 | 6.2009999 | -0.2 | -3.11 | 6.2009999 | 6.2009999 | 6.2009999 | 25 |
| 1717689300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717602900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717516500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717430100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717170900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717084500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716998100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716911700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716825300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716566100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716479700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716393300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716306900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716220500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 10 |
| 1715961300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715874900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715788500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715702100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715615700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715356500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715270100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715183700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715097300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1715010900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714751700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714665300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714492500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714406100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714146900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714060500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713974100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713887700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713801300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713542100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713455700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713369300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713282900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1713196500 | 6.4 | -1.36 | -17.53 | 6.4 | 6.4 | 6.4 | 145 |
| 1712905200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712818800 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712732400 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712646000 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712559600 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712300400 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712214000 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712127600 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1712041200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of DFI.money [YFII.finance] (YFIIEUR).](/common/images/company/COIN_YFIIUSD.png){kind=small}
