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 | 1.2368 | 6.25910931174 | 19.76 | 21 | 18.985 | 21303 | 19.42429769 | SP |
| 4 | -1.7332 | -7.6251649802 | 22.73 | 22.73 | 17.49 | 11803 | 19.88923058 | SP |
| 12 | -3.4732 | -14.1937065795 | 24.47 | 26.53 | 17.49 | 13739 | 22.86162368 | SP |
| 26 | -4.0432 | -16.1469648562 | 25.04 | 26.78 | 17.49 | 11494 | 23.40003758 | SP |
| 52 | -4.0432 | -16.1469648562 | 25.04 | 26.78 | 17.49 | 11494 | 23.40003758 | SP |
| 156 | -4.0432 | -16.1469648562 | 25.04 | 26.78 | 17.49 | 11494 | 23.40003758 | SP |
| 260 | -4.0432 | -16.1469648562 | 25.04 | 26.78 | 17.49 | 11494 | 23.40003758 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 20.245 | 0.72 | 3.67 | 20.45 | 20.67 | 20.215 | 16000 |
| 1745361000 | 19.5291 | 0.33 | 1.73 | 19.34 | 19.61 | 19.335 | 6279 |
| 1745274600 | 19.1966 | -0.43 | -2.18 | 19.53 | 19.53 | 18.985 | 61668 |
| 1744929000 | 19.6238 | 0.02 | 0.13 | 19.76 | 19.76 | 19.5 | 1265 |
| 1744842600 | 19.599 | -0.5 | -2.47 | 19.43 | 19.81 | 19.2166 | 7134 |
| 1744756200 | 20.0952 | 0.02 | 0.10 | 20.09 | 20.25 | 20.09 | 3887 |
| 1744669800 | 20.0749 | 0.36 | 1.84 | 20.33 | 20.33 | 19.91 | 6376 |
| 1744410600 | 19.7116 | 0.34 | 1.77 | 19.56 | 20.04 | 19.42 | 6896 |
| 1744324200 | 19.3697 | -0.97 | -4.76 | 19.77 | 19.77 | 19.11 | 4859 |
| 1744237800 | 20.3387 | 2.44 | 13.61 | 18.01 | 20.4299 | 17.91 | 25455 |
| 1744151400 | 17.9022 | -0.63 | -3.41 | 19.25 | 19.27 | 17.78 | 7405 |
| 1744065000 | 18.5335 | -0.16 | -0.85 | 17.67 | 18.72 | 17.49 | 8279 |
| 1743805800 | 18.6921 | -1.51 | -7.49 | 19.32 | 19.32 | 18.305 | 17783 |
| 1743719400 | 20.2049 | -1.83 | -8.30 | 21.01 | 21.01 | 20.2049 | 9312 |
| 1743633000 | 22.0345 | 0.35 | 1.63 | 21.51 | 22.16 | 21.51 | 2720 |
| 1743546600 | 21.6814 | 0.14 | 0.67 | 21.44 | 21.75 | 21.3603 | 12622 |
| 1743460200 | 21.5373 | -0.22 | -1.02 | 21.3 | 21.54 | 21.04 | 17795 |
| 1743201000 | 21.7601 | -0.74 | -3.30 | 22.26 | 22.26 | 21.7199 | 5063 |
| 1743114600 | 22.503 | -0.4 | -1.75 | 22.73 | 22.73 | 22.4348 | 3460 |
| 1743028200 | 22.9028 | -0.78 | -3.30 | 23.5 | 23.625 | 22.87 | 13474 |
| 1742941800 | 23.6845 | -0.29 | -1.21 | 23.8 | 23.84 | 23.665 | 69388 |
| 1742855400 | 23.9754 | 0.44 | 1.89 | 23.84 | 23.99 | 23.84 | 6309 |
| 1742596200 | 23.5312 | -0.15 | -0.62 | 23.36 | 23.55 | 23.344 | 1835 |
| 1742509800 | 23.6769 | -0.14 | -0.59 | 23.42 | 23.86 | 23.42 | 7123 |
| 1742423400 | 23.8166 | 0.23 | 0.97 | 23.63 | 23.9194 | 23.46 | 23104 |
| 1742337000 | 23.5876 | -0.39 | -1.65 | 23.69 | 23.73 | 23.4227 | 22688 |
| 1742250600 | 23.9824 | 0.4 | 1.69 | 23.54 | 24.11 | 23.54 | 41628 |
| 1741991400 | 23.5833 | 0.9 | 3.95 | 23.14 | 25.12 | 23.14 | 59158 |
| 1741905000 | 22.6864 | -0.35 | -1.54 | 22.97 | 23 | 22.61 | 2088 |
| 1741818600 | 23.041 | 0.45 | 1.99 | 22.98 | 23.3 | 22.87 | 80230 |
| 1741732200 | 22.5924 | 0.39 | 1.78 | 22.17 | 22.84 | 22.17 | 8053 |
| 1741645800 | 22.1982 | -1.14 | -4.87 | 22.78 | 22.78 | 22.01 | 5182 |
| 1741390200 | 23.3357 | 0.22 | 0.96 | 22.94 | 23.3357 | 22.6401 | 7989 |
| 1741303800 | 23.1129 | -0.84 | -3.50 | 23.28 | 23.67 | 23.1 | 4254 |
| 1741217400 | 23.9524 | 0.58 | 2.46 | 23.51 | 24.5 | 23.415 | 50485 |
| 1741131000 | 23.3771 | 0.15 | 0.64 | 23.19 | 23.775 | 22.87 | 6373 |
| 1741044600 | 23.2293 | -0.9 | -3.74 | 24.43 | 24.43 | 23.2293 | 3411 |
| 1740785400 | 24.1319 | -0.01 | -0.06 | 23.87 | 24.21 | 23.6 | 7026 |
| 1740699000 | 24.1461 | -0.96 | -3.82 | 25.35 | 25.35 | 24.1461 | 5176 |
| 1740612600 | 25.1063 | 0.56 | 2.28 | 25.04 | 25.375 | 25.01 | 2885 |
| 1740526200 | 24.5475 | -0.56 | -2.25 | 24.96 | 24.96 | 24.45 | 6855 |
| 1740439800 | 25.1119 | -0.63 | -2.45 | 25.73 | 25.73 | 25.1119 | 3271 |
| 1740180600 | 25.7439 | -0.49 | -1.87 | 26.455 | 26.49 | 25.66 | 9232 |
| 1740094200 | 26.2344 | -0.13 | -0.51 | 26.38 | 26.38 | 26.01 | 2143 |
| 1740007800 | 26.3693 | -0.02 | -0.08 | 26.47 | 26.53 | 26.23 | 21432 |
| 1739921400 | 26.3896 | 0.65 | 2.51 | 26.1 | 26.3999 | 26.1 | 5713 |
| 1739575800 | 25.7428 | 0.35 | 1.36 | 25.5 | 25.75 | 25.5 | 8959 |
| 1739489400 | 25.3972 | 0.49 | 1.97 | 25.09 | 25.3972 | 25.04 | 11400 |
| 1739403000 | 24.9058 | -0.15 | -0.59 | 24.77 | 24.95 | 24.7 | 1766 |
| 1739316600 | 25.0546 | -0.19 | -0.76 | 25.07 | 25.27 | 25.0546 | 7774 |
| 1739230200 | 25.2458 | 0.5 | 2.02 | 25.07 | 25.265 | 25.07 | 7138 |
| 1738971000 | 24.7458 | -0.15 | -0.59 | 25.1 | 25.1 | 24.7458 | 639 |
| 1738884600 | 24.8929 | -0.05 | -0.21 | 25.06 | 25.11 | 24.8 | 8078 |
| 1738798200 | 24.9461 | 0.57 | 2.36 | 24.4614 | 24.96 | 24.4614 | 41371 |
| 1738711800 | 24.3721 | 0.37 | 1.54 | 24.12 | 24.3992 | 24.0626 | 8386 |
| 1738625400 | 24.0021 | -0.45 | -1.83 | 23.78 | 24.2 | 23.62 | 7654 |
| 1738366200 | 24.4487 | -0.05 | -0.19 | 24.79 | 24.841 | 24.4487 | 2492 |
| 1738279800 | 24.4959 | 0.48 | 1.99 | 24.47 | 24.54 | 24.35 | 2799 |
| 1738193400 | 24.0183 | 0.03 | 0.11 | 24.22 | 24.22 | 23.98 | 882 |
| 1738107000 | 23.9925 | 0.26 | 1.10 | 23.96 | 24.07 | 23.34 | 19656 |
| 1738020600 | 23.7316 | -2.46 | -9.38 | 24.58 | 24.58 | 23.53 | 72018 |
| 1737761400 | 26.1868 | -0.44 | -1.67 | 26.59 | 26.59 | 26.1868 | 5432 |
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] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
