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 | -0.2024 | -1.01402805611 | 19.96 | 20.04 | 19.7 | 1451 | 19.73631696 | SP |
| 4 | -1.1124 | -5.33013895544 | 20.87 | 20.87 | 19.0245 | 3928 | 19.90438161 | SP |
| 12 | -0.5224 | -2.57593688363 | 20.28 | 21.72 | 19.0245 | 2538 | 19.98686149 | SP |
| 26 | -0.4524 | -2.23849579416 | 20.21 | 21.94 | 19.0245 | 2046 | 20.06550153 | SP |
| 52 | -0.4524 | -2.23849579416 | 20.21 | 21.94 | 19.0245 | 2046 | 20.06550153 | SP |
| 156 | -0.4524 | -2.23849579416 | 20.21 | 21.94 | 19.0245 | 2046 | 20.06550153 | SP |
| 260 | -0.4524 | -2.23849579416 | 20.21 | 21.94 | 19.0245 | 2046 | 20.06550153 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 19.7576 | 0.02 | 0.08 | 20.04 | 20.04 | 19.7576 | 2493 |
| 1744929000 | 19.7426 | -0.03 | -0.13 | 20.04 | 20.04 | 19.7426 | 770 |
| 1744842600 | 19.7689 | 0.07 | 0.35 | 19.96 | 19.96 | 19.735 | 498 |
| 1744756200 | 19.7 | 0.02 | 0.08 | 19.96 | 19.96 | 19.7 | 2041 |
| 1744669800 | 19.6844 | 0.09 | 0.44 | 20.04 | 20.04 | 19.67 | 1330 |
| 1744410600 | 19.5978 | 0.16 | 0.84 | 19.78 | 19.78 | 19.54 | 1141 |
| 1744324200 | 19.4349 | -0.18 | -0.91 | 19.7 | 19.7 | 19.4 | 4259 |
| 1744237800 | 19.6125 | 0.59 | 3.09 | 19.03 | 19.6125 | 19.03 | 165 |
| 1744151400 | 19.0245 | -0.09 | -0.45 | 19.95 | 19.95 | 19.0245 | 2048 |
| 1744065000 | 19.1101 | -0.34 | -1.75 | 19.28 | 19.28 | 19.1101 | 1959 |
| 1743805800 | 19.45 | -0.28 | -1.42 | 19.82 | 19.82 | 19.4 | 2034 |
| 1743719400 | 19.7299 | -0.33 | -1.67 | 19.92 | 19.92 | 19.66 | 1550 |
| 1743633000 | 20.0643 | 0.08 | 0.41 | 19.9 | 20.0643 | 19.9 | 20 |
| 1743546600 | 19.9829 | 0.06 | 0.31 | 20.19 | 20.19 | 19.9829 | 72 |
| 1743460200 | 19.9202 | 0.04 | 0.20 | 20.01 | 20.01 | 19.78 | 983 |
| 1743201000 | 19.88 | -0.1 | -0.50 | 19.96 | 19.96 | 19.88 | 107 |
| 1743114600 | 19.98 | 0.02 | 0.10 | 20.21 | 20.21 | 19.9 | 391 |
| 1743028200 | 19.9594 | -0.1 | -0.50 | 20.34 | 20.34 | 19.9594 | 440 |
| 1742941800 | 20.06 | 0.02 | 0.10 | 20.87 | 20.87 | 20.05 | 52322 |
| 1742855400 | 20.04 | 0.16 | 0.80 | 19.99 | 20.04 | 19.99 | 55823 |
| 1742596200 | 19.88 | -0.09 | -0.46 | 21.16 | 21.16 | 19.88 | 365 |
| 1742509800 | 19.9709 | -0.01 | -0.05 | 19.9709 | 19.9709 | 19.9709 | 27 |
| 1742423400 | 19.98 | 0.16 | 0.81 | 21.16 | 21.16 | 19.98 | 136 |
| 1742337000 | 19.82 | -0.07 | -0.35 | 21.14 | 21.14 | 19.82 | 39 |
| 1742250600 | 19.8903 | 0.07 | 0.35 | 21.08 | 21.08 | 19.8903 | 604 |
| 1741991400 | 19.82 | 0.16 | 0.81 | 19.82 | 19.82 | 19.82 | 11 |
| 1741905000 | 19.66 | -0.03 | -0.16 | 19.79 | 19.79 | 19.66 | 122 |
| 1741818600 | 19.6907 | 0.02 | 0.10 | 19.78 | 19.78 | 19.6907 | 547 |
| 1741732200 | 19.6705 | 0.08 | 0.41 | 19.5 | 19.74 | 19.4801 | 1175 |
| 1741645800 | 19.5901 | -0.31 | -1.58 | 19.77 | 19.77 | 19.5901 | 150 |
| 1741390200 | 19.9048 | -0.01 | -0.03 | 19.9048 | 19.9048 | 19.9048 | 3 |
| 1741303800 | 19.9103 | -0.13 | -0.65 | 21.2 | 21.2 | 19.9103 | 15 |
| 1741217400 | 20.04 | 0.03 | 0.16 | 20.12 | 20.16 | 20.04 | 211 |
| 1741131000 | 20.0071 | 0.04 | 0.18 | 20.18 | 20.18 | 20.0071 | 11 |
| 1741044600 | 19.9707 | -0.01 | -0.05 | 20.22 | 20.22 | 19.9707 | 110 |
| 1740785400 | 19.9797 | 0.04 | 0.20 | 20.04 | 20.04 | 19.9797 | 106 |
| 1740699000 | 19.94 | -0.14 | -0.71 | 20.14 | 20.14 | 19.94 | 95 |
| 1740612600 | 20.083 | -0.01 | -0.03 | 20.083 | 20.083 | 20.083 | 18 |
| 1740526200 | 20.09 | -0.16 | -0.81 | 20.09 | 20.09 | 20.09 | 90 |
| 1740439800 | 20.2534 | -0 | -0.02 | 19.06 | 20.2534 | 19.06 | 46 |
| 1740180600 | 20.2579 | -0.16 | -0.79 | 21.72 | 21.72 | 20.2579 | 386 |
| 1740094200 | 20.42 | 0.02 | 0.10 | 21.7 | 21.7 | 20.42 | 107 |
| 1740007800 | 20.3991 | 0.04 | 0.19 | 21.7 | 21.7 | 20.3991 | 127 |
| 1739921400 | 20.3604 | -0.03 | -0.15 | 20.5 | 20.5 | 20.3604 | 1075 |
| 1739575800 | 20.3901 | 0.02 | 0.09 | 20.5 | 20.5 | 20.3901 | 786 |
| 1739489400 | 20.372 | 0.08 | 0.40 | 19.99 | 20.372 | 19.99 | 15 |
| 1739403000 | 20.29 | -0.12 | -0.59 | 20.32 | 20.38 | 20.29 | 916 |
| 1739316600 | 20.41 | 0 | 0.02 | 20.2 | 20.41 | 20.2 | 13 |
| 1739230200 | 20.4054 | 0.17 | 0.82 | 20.65 | 20.65 | 20.4054 | 638 |
| 1738971000 | 20.24 | -0.06 | -0.30 | 20.24 | 20.24 | 20.24 | 0 |
| 1738884600 | 20.3 | -0.02 | -0.09 | 20.42 | 20.42 | 20.3 | 202 |
| 1738798200 | 20.3174 | 0.06 | 0.31 | 21.28 | 21.28 | 20.3174 | 553 |
| 1738711800 | 20.2537 | 0.02 | 0.12 | 20.32 | 20.36 | 20.2537 | 6490 |
| 1738625400 | 20.23 | -0.06 | -0.30 | 21.32 | 21.32 | 20.23 | 120 |
| 1738366200 | 20.29 | -0.06 | -0.29 | 20.4785 | 20.48 | 20.29 | 957 |
| 1738279800 | 20.35 | 0.14 | 0.68 | 20.34 | 20.35 | 20.34 | 102 |
| 1738193400 | 20.2124 | 0.01 | 0.04 | 20.3 | 20.32 | 20.2124 | 302 |
| 1738107000 | 20.2035 | 0.07 | 0.35 | 20.28 | 20.28 | 20.2035 | 103 |
| 1738020600 | 20.1335 | -0.23 | -1.11 | 21.38 | 21.38 | 20.1335 | 203 |
| 1737761400 | 20.36 | -0.12 | -0.59 | 20.38 | 20.46 | 20.36 | 10201 |
| 1737675000 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1737588600 | 20.48 | 0.13 | 0.64 | 19.04 | 20.48 | 19.04 | 462 |
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}
