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 | -0.56 | -2.54083484574 | 22.04 | 22.0799 | 21.32 | 13212 | 21.67440014 | SP |
| 4 | -1.2589 | -5.53632761479 | 22.7389 | 22.78 | 20.67 | 23038 | 21.76589194 | SP |
| 12 | -1.1548 | -5.10187852334 | 22.6348 | 22.84 | 20.67 | 24672 | 22.36471101 | SP |
| 26 | -0.7348 | -3.30770477339 | 22.2148 | 22.84 | 20.67 | 22764 | 22.36679604 | SP |
| 52 | 0.42 | 1.9943019943 | 21.06 | 22.84 | 20.67 | 19802 | 22.11586099 | SP |
| 156 | 1.67 | 8.43008581524 | 19.81 | 22.84 | 18 | 37558 | 19.7210487 | SP |
| 260 | 1.4751 | 7.37369344511 | 20.0049 | 22.84 | 18 | 40751 | 19.76234461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 21.48 | -0.23 | -1.06 | 21.66 | 21.66 | 21.32 | 18400 |
| 1744929000 | 21.71 | 0.03 | 0.14 | 21.7 | 21.81 | 21.68 | 14586 |
| 1744842600 | 21.68 | -0.32 | -1.43 | 21.9952 | 21.9952 | 21.58 | 10512 |
| 1744756200 | 21.9952 | -0.04 | -0.20 | 22.04 | 22.0799 | 21.97 | 9348 |
| 1744669800 | 22.04 | 0.2 | 0.92 | 22.06 | 22.0829 | 21.91 | 8823 |
| 1744410600 | 21.84 | 0.21 | 0.97 | 21.62 | 21.8737 | 21.505 | 105180 |
| 1744324200 | 21.6312 | -0.41 | -1.88 | 22.045 | 22.045 | 21.377 | 14255 |
| 1744237800 | 22.045 | 1.03 | 4.88 | 20.925 | 22.07 | 20.925 | 14160 |
| 1744151400 | 21.02 | -0.14 | -0.66 | 21.58 | 21.6701 | 20.9 | 55803 |
| 1744065000 | 21.16 | -0.02 | -0.09 | 20.79 | 22.31 | 20.67 | 39151 |
| 1743805800 | 21.18 | -0.84 | -3.81 | 21.6 | 21.66 | 21.18 | 28577 |
| 1743719400 | 22.02 | -0.53 | -2.33 | 22.545 | 22.545 | 21.985 | 39393 |
| 1743633000 | 22.545 | 0.05 | 0.23 | 22.4 | 22.59 | 22.4 | 9530 |
| 1743546600 | 22.4933 | 0.05 | 0.21 | 22.4469 | 22.52 | 22.395 | 3966 |
| 1743460200 | 22.4469 | 0.06 | 0.25 | 22.25 | 22.4469 | 22.22 | 13672 |
| 1743201000 | 22.39 | -0.18 | -0.80 | 22.57 | 22.57 | 22.3839 | 6591 |
| 1743114600 | 22.57 | -0.14 | -0.62 | 22.65 | 22.67 | 22.55 | 22100 |
| 1743028200 | 22.71 | -0.06 | -0.25 | 22.7675 | 22.7675 | 22.64 | 9669 |
| 1742941800 | 22.7675 | 0.03 | 0.13 | 22.7389 | 22.78 | 22.7389 | 14011 |
| 1742855400 | 22.7389 | 0.16 | 0.73 | 22.67 | 22.75 | 22.67 | 5370 |
| 1742596200 | 22.575 | 0.01 | 0.06 | 22.5604 | 22.58 | 22.48 | 11732 |
| 1742509800 | 22.5604 | -0.01 | -0.05 | 22.51 | 22.63 | 22.51 | 90373 |
| 1742423400 | 22.572 | 0.13 | 0.59 | 22.44 | 22.62 | 22.44 | 14481 |
| 1742337000 | 22.44 | -0.15 | -0.66 | 22.5 | 22.5 | 22.42 | 36725 |
| 1742250600 | 22.59 | 0.12 | 0.53 | 22.49 | 22.6 | 22.49 | 17804 |
| 1741991400 | 22.47 | 0.28 | 1.26 | 22.28 | 22.4747 | 22.28 | 10791 |
| 1741905000 | 22.19 | -0.14 | -0.63 | 22.32 | 22.34 | 22.1862 | 46893 |
| 1741818600 | 22.33 | 0.06 | 0.26 | 22.33 | 22.39 | 22.25 | 26165 |
| 1741732200 | 22.2728 | -0.05 | -0.22 | 22.29 | 22.38 | 22.1708 | 42481 |
| 1741645800 | 22.3208 | -0.27 | -1.19 | 22.59 | 22.59 | 22.26 | 28604 |
| 1741390200 | 22.59 | 0.08 | 0.38 | 22.48 | 22.6 | 22.43 | 56818 |
| 1741303800 | 22.5055 | -0.15 | -0.68 | 22.59 | 22.59 | 22.46 | 26965 |
| 1741217400 | 22.6586 | 0.07 | 0.30 | 22.59 | 22.67 | 22.54 | 27380 |
| 1741131000 | 22.59 | -0.04 | -0.18 | 22.62 | 22.675 | 22.52 | 17945 |
| 1741044600 | 22.63 | -0.1 | -0.44 | 22.77 | 22.77 | 22.595 | 11507 |
| 1740785400 | 22.73 | 0.06 | 0.26 | 22.67 | 22.73 | 22.6432 | 11386 |
| 1740699000 | 22.67 | -0.06 | -0.27 | 22.78 | 22.78 | 22.65 | 8428 |
| 1740612600 | 22.7325 | 0.03 | 0.14 | 22.72 | 22.78 | 22.72 | 15277 |
| 1740526200 | 22.7 | -0.07 | -0.31 | 22.73 | 22.75 | 22.69 | 23225 |
| 1740439800 | 22.77 | 0 | 0.00 | 22.8 | 22.81 | 22.7581 | 18922 |
| 1740180600 | 22.77 | -0.07 | -0.31 | 22.84 | 22.84 | 22.7548 | 15296 |
| 1740094200 | 22.84 | 0.02 | 0.09 | 22.82 | 22.84 | 22.7802 | 179082 |
| 1740007800 | 22.82 | 0.01 | 0.04 | 22.8 | 22.84 | 22.7964 | 21117 |
| 1739921400 | 22.81 | 0.01 | 0.03 | 22.8022 | 22.82 | 22.77 | 19979 |
| 1739575800 | 22.8022 | 0 | 0.01 | 22.82 | 22.82 | 22.78 | 13866 |
| 1739489400 | 22.8 | 0.06 | 0.25 | 22.79 | 22.8 | 22.73 | 12458 |
| 1739403000 | 22.743 | -0 | -0.01 | 22.7459 | 22.77 | 22.71 | 13435 |
| 1739316600 | 22.7459 | -0 | -0.02 | 22.7498 | 22.7799 | 22.72 | 10914 |
| 1739230200 | 22.7498 | 0.04 | 0.18 | 22.709 | 22.77 | 22.709 | 13870 |
| 1738971000 | 22.709 | -0.01 | -0.05 | 22.7196 | 22.7495 | 22.68 | 7755 |
| 1738884600 | 22.7196 | 0.01 | 0.04 | 22.7107 | 22.75 | 22.7 | 26329 |
| 1738798200 | 22.7107 | 0.02 | 0.07 | 22.64 | 22.7299 | 22.64 | 30556 |
| 1738711800 | 22.6947 | 0.03 | 0.14 | 22.7 | 22.72 | 22.6383 | 11656 |
| 1738625400 | 22.6634 | -0.02 | -0.10 | 22.59 | 22.7 | 22.59 | 16054 |
| 1738366200 | 22.6852 | -0.01 | -0.05 | 22.69 | 22.73 | 22.66 | 10227 |
| 1738279800 | 22.6975 | 0.02 | 0.10 | 22.67 | 22.74 | 22.6601 | 20982 |
| 1738193400 | 22.6751 | -0.01 | -0.04 | 22.6847 | 22.7099 | 22.64 | 16470 |
| 1738107000 | 22.6847 | 0.05 | 0.22 | 22.6348 | 22.709 | 22.62 | 3941 |
| 1738020600 | 22.6348 | -0.07 | -0.29 | 22.53 | 22.66 | 22.53 | 4969 |
| 1737761400 | 22.7 | 0.02 | 0.09 | 22.69 | 22.74 | 22.67 | 76162 |
| 1737675000 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588600 | 22.68 | 0.01 | 0.04 | 22.6702 | 22.7199 | 22.65 | 25964 |
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 MobileGo [Waves] (WMGOUSD).](/common/images/company/COIN_WMGOUSD.png){kind=small}
