We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.08 | 2.08877284595 | 3.83 | 3.99 | 3.76 | 11353 | 3.82726653 | CS |
| 4 | 0.15 | 3.98936170213 | 3.76 | 4.4 | 3.72 | 38433 | 3.96850801 | CS |
| 12 | 0.39 | 11.0795454545 | 3.52 | 4.5 | 3.5 | 53841 | 3.93742796 | CS |
| 26 | 0.06 | 1.55844155844 | 3.85 | 4.5 | 2.9 | 52020 | 3.67540673 | CS |
| 52 | 0.06 | 1.55844155844 | 3.85 | 4.58 | 2.74 | 46224 | 3.62054853 | CS |
| 156 | -1.04 | -21.0101010101 | 4.95 | 6.77 | 2.74 | 47681 | 4.63135981 | CS |
| 260 | 3.07 | 365.476190476 | 0.84 | 6.77 | 0.53 | 58145 | 3.8425989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 3.91 | 0.06 | 1.56 | 3.87 | 3.92 | 3.87 | 3535 |
| 1718919600 | 3.85 | -0.04 | -1.03 | 3.85 | 3.99 | 3.85 | 26076 |
| 1718833200 | 3.89 | 0.05 | 1.30 | 3.88 | 3.89 | 3.84 | 4153 |
| 1718746800 | 3.84 | 0.05 | 1.32 | 3.76 | 3.86 | 3.76 | 5100 |
| 1718660400 | 3.79 | 0.01 | 0.26 | 3.84 | 3.84 | 3.79 | 9484 |
| 1718401200 | 3.78 | -0.05 | -1.31 | 3.83 | 3.83 | 3.76 | 11950 |
| 1718314800 | 3.83 | -0.04 | -1.03 | 3.89 | 3.9 | 3.81 | 10942 |
| 1718228400 | 3.87 | -0.07 | -1.78 | 3.96 | 3.96 | 3.85 | 26982 |
| 1718142000 | 3.94 | -0.03 | -0.76 | 3.95 | 3.97 | 3.86 | 27862 |
| 1718055600 | 3.97 | 0.04 | 1.02 | 3.92 | 3.98 | 3.86 | 20989 |
| 1717796400 | 3.93 | 0.04 | 1.03 | 3.89 | 3.93 | 3.87 | 29100 |
| 1717710000 | 3.89 | 0.07 | 1.83 | 3.82 | 3.89 | 3.79 | 10423 |
| 1717623600 | 3.82 | -0.05 | -1.29 | 3.89 | 3.89 | 3.77 | 69789 |
| 1717537200 | 3.87 | -0.37 | -8.73 | 4.21 | 4.21 | 3.87 | 46529 |
| 1717450800 | 4.24 | -0.11 | -2.53 | 4.37 | 4.4 | 4.22 | 13150 |
| 1717191600 | 4.35 | 0.26 | 6.36 | 4.12 | 4.35 | 4.12 | 88835 |
| 1717105200 | 4.09 | 0.19 | 4.87 | 3.89 | 4.11 | 3.87 | 156521 |
| 1717018800 | 3.9 | 0.03 | 0.78 | 3.83 | 3.9 | 3.74 | 48660 |
| 1716932400 | 3.87 | 0.07 | 1.84 | 3.8 | 3.9 | 3.75 | 92922 |
| 1716846000 | 3.8 | 0.08 | 2.15 | 3.8 | 3.86 | 3.79 | 38100 |
| 1716586800 | 3.72 | -0.04 | -1.06 | 3.76 | 3.76 | 3.72 | 31099 |
| 1716500400 | 3.76 | -0.16 | -4.08 | 3.9 | 3.9 | 3.75 | 45755 |
| 1716414000 | 3.92 | -0.07 | -1.75 | 3.97 | 4.0199999 | 3.89 | 55234 |
| 1716327600 | 3.99 | -0.06 | -1.48 | 4.05 | 4.09 | 3.92 | 37031 |
| 1715982000 | 4.05 | 0.13 | 3.32 | 4.1 | 4.1 | 4.0199999 | 37243 |
| 1715895600 | 3.92 | -0.1 | -2.49 | 4.0199999 | 4.07 | 3.89 | 29205 |
| 1715809200 | 4.0199999 | -0.01 | -0.25 | 4.05 | 4.11 | 4 | 28957 |
| 1715722800 | 4.03 | -0.05 | -1.23 | 4.04 | 4.09 | 4 | 17368 |
| 1715636400 | 4.08 | -0.04 | -0.97 | 4.1 | 4.1 | 3.98 | 8209 |
| 1715377200 | 4.12 | -0.11 | -2.60 | 4.2 | 4.2 | 4.1 | 12808 |
| 1715290800 | 4.23 | 0.23 | 5.75 | 4.01 | 4.24 | 4.01 | 41876 |
| 1715204400 | 4 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.97 | 147878 |
| 1715118000 | 4.0199999 | 0.05 | 1.26 | 3.99 | 4.0199999 | 3.98 | 39503 |
| 1715031600 | 3.97 | 0.01 | 0.25 | 3.98 | 4 | 3.96 | 30237 |
| 1714772400 | 3.96 | -0.01 | -0.25 | 3.92 | 3.96 | 3.87 | 111315 |
| 1714686000 | 3.97 | -0.01 | -0.25 | 4.05 | 4.05 | 3.95 | 27898 |
| 1714599600 | 3.98 | -0.05 | -1.24 | 4.025 | 4.025 | 3.96 | 64413 |
| 1714513200 | 4.03 | -0.26 | -6.06 | 4.15 | 4.15 | 4 | 26190 |
| 1714426800 | 4.29 | 0.2 | 4.89 | 4.5 | 4.5 | 4.29 | 15689 |
| 1714167600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1714081200 | 4.09 | 0.06 | 1.49 | 4.1 | 4.14 | 4.05 | 99424 |
| 1713994800 | 4.03 | 0.04 | 1.00 | 4.05 | 4.1 | 4 | 54890 |
| 1713908400 | 3.99 | 0.05 | 1.27 | 3.99 | 4.11 | 3.89 | 79585 |
| 1713822000 | 3.94 | -0.14 | -3.43 | 3.87 | 4 | 3.87 | 36705 |
| 1713562800 | 4.08 | 0.18 | 4.62 | 3.92 | 4.1 | 3.91 | 143700 |
| 1713476400 | 3.9 | -0.02 | -0.51 | 3.87 | 3.95 | 3.87 | 40300 |
| 1713390000 | 3.92 | 0.15 | 3.98 | 3.65 | 3.92 | 3.65 | 47082 |
| 1713303600 | 3.77 | 0.09 | 2.45 | 3.66 | 3.77 | 3.55 | 39615 |
| 1713217200 | 3.68 | -0.12 | -3.16 | 3.9 | 3.9 | 3.67 | 16285 |
| 1712958000 | 3.8 | -0.1 | -2.56 | 3.94 | 4.05 | 3.75 | 131775 |
| 1712871600 | 3.9 | -0.04 | -1.02 | 3.92 | 3.92 | 3.88 | 13926 |
| 1712785200 | 3.94 | -0.11 | -2.72 | 3.95 | 4.04 | 3.9 | 7064 |
| 1712698800 | 4.05 | 0.05 | 1.25 | 4.08 | 4.1 | 4.01 | 4430 |
| 1712612400 | 4 | -0.05 | -1.23 | 4.04 | 4.04 | 3.86 | 115558 |
| 1712353200 | 4.05 | -0.01 | -0.25 | 4.14 | 4.15 | 4.05 | 23553 |
| 1712266800 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.14 | 4.0199999 | 57588 |
| 1712180400 | 4.1 | 0.17 | 4.33 | 3.96 | 4.13 | 3.96 | 42480 |
| 1712094000 | 3.93 | 0.22 | 5.93 | 3.75 | 3.98 | 3.72 | 109602 |
| 1712007600 | 3.71 | 0.15 | 4.21 | 3.52 | 3.75 | 3.5 | 459925 |
| 1711662000 | 3.56 | 0 | 0.00 | 3.58 | 3.65 | 3.55 | 166785 |
| 1711575600 | 3.56 | 0.13 | 3.79 | 3.47 | 3.56 | 3.4 | 52504 |
| 1711489200 | 3.43 | -0.07 | -2.00 | 3.5 | 3.54 | 3.42 | 9300 |
| 1711402800 | 3.5 | 0.04 | 1.16 | 3.39 | 3.5 | 3.39 | 5095 |
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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
