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 | -0.31 | -0.952966492468 | 32.53 | 32.76 | 31.77 | 50305 | 32.27544582 | SP |
| 4 | -0.23 | -0.708782742681 | 32.45 | 32.98 | 31.4375 | 49502 | 32.38842229 | SP |
| 12 | 0.9 | 2.87356321839 | 31.32 | 32.98 | 30.1586 | 59294 | 31.64491849 | SP |
| 26 | -0.8 | -2.42277407632 | 33.02 | 34.4691 | 30.1586 | 51644 | 32.06176916 | SP |
| 52 | 0.19 | 0.593193880737 | 32.03 | 34.4691 | 29.68 | 54936 | 32.09988093 | SP |
| 156 | -1.5 | -4.44839857651 | 33.72 | 35.81 | 25.0849 | 85861 | 30.5826241 | SP |
| 260 | 9.74 | 43.3274021352 | 22.48 | 40.61 | 18.99 | 96467 | 31.16026849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 32.22 | -0.11 | -0.34 | 32.21 | 32.29 | 32.087699 | 35121 |
| 1741818600 | 32.33 | 0.27 | 0.84 | 32.29 | 32.369999 | 32.133899 | 61623 |
| 1741732200 | 32.06 | 0.02 | 0.06 | 31.98 | 32.14 | 31.77 | 63290 |
| 1741645800 | 32.04 | -0.69 | -2.11 | 32.29 | 32.36 | 31.86 | 37558 |
| 1741390200 | 32.729999 | 0.39 | 1.21 | 32.49 | 32.759999 | 32.42 | 34488 |
| 1741303800 | 32.34 | -0.27 | -0.83 | 32.53 | 32.6745 | 32.34 | 55358 |
| 1741217400 | 32.61 | 0.75 | 2.35 | 32.259999 | 32.65 | 32.22 | 78721 |
| 1741131000 | 31.862 | -0.18 | -0.56 | 31.72 | 32.09 | 31.4375 | 37889 |
| 1741044600 | 32.04 | 0.11 | 0.34 | 32.35 | 32.414 | 31.9101 | 34570 |
| 1740785400 | 31.93 | -0.2 | -0.62 | 31.81 | 31.94 | 31.66 | 72376 |
| 1740699000 | 32.13 | -0.3 | -0.93 | 32.39 | 32.39 | 32.046 | 67545 |
| 1740612600 | 32.43 | -0.1 | -0.31 | 32.46 | 32.72 | 32.409999 | 81859 |
| 1740526200 | 32.53 | 0.18 | 0.56 | 32.6 | 32.6173 | 32.34 | 38404 |
| 1740439800 | 32.35 | -0.12 | -0.35 | 32.49 | 32.564 | 32.35 | 25487 |
| 1740180600 | 32.465 | -0.39 | -1.17 | 32.78 | 32.78 | 32.409999 | 22220 |
| 1740094200 | 32.85 | 0.13 | 0.40 | 32.799999 | 32.869999 | 32.6646 | 34587 |
| 1740007800 | 32.72 | -0.23 | -0.70 | 32.71 | 32.79 | 32.61 | 36746 |
| 1739921400 | 32.95 | 0.25 | 0.76 | 32.869999 | 32.979999 | 32.869999 | 31937 |
| 1739575800 | 32.7 | 0.02 | 0.06 | 32.89 | 32.9294 | 32.7 | 50958 |
| 1739489400 | 32.68 | 0.37 | 1.15 | 32.45 | 32.729999 | 32.409999 | 75705 |
| 1739403000 | 32.31 | -0.09 | -0.27 | 32.04 | 32.357 | 32.04 | 95330 |
| 1739316600 | 32.398699 | -0.01 | -0.03 | 32.299999 | 32.439999 | 32.27 | 49507 |
| 1739230200 | 32.409999 | 0.26 | 0.81 | 32.409999 | 32.4724 | 32.350099 | 50673 |
| 1738971000 | 32.15 | -0.16 | -0.50 | 32.38 | 32.494999 | 32.0501 | 75582 |
| 1738884600 | 32.31 | 0.17 | 0.53 | 32.25 | 32.409999 | 32.238 | 53056 |
| 1738798200 | 32.14 | 0.38 | 1.20 | 31.99 | 32.2059 | 31.9668 | 90992 |
| 1738711800 | 31.76 | 0.39 | 1.24 | 31.54 | 31.82 | 31.5377 | 49750 |
| 1738625400 | 31.37 | -0.36 | -1.13 | 31.23 | 31.54 | 31.1009 | 42951 |
| 1738366200 | 31.73 | -0.34 | -1.05 | 31.94 | 32.09 | 31.64 | 144899 |
| 1738279800 | 32.0676 | 0.42 | 1.33 | 31.97 | 32.189999 | 31.9201 | 32807 |
| 1738193400 | 31.6462 | -0 | -0.01 | 31.7 | 31.7899 | 31.5432 | 34858 |
| 1738107000 | 31.65 | 0.06 | 0.18 | 31.71 | 31.74 | 31.55 | 38638 |
| 1738020600 | 31.5933 | -0.18 | -0.56 | 31.64 | 31.7319 | 31.4601 | 50383 |
| 1737761400 | 31.77 | 0.3 | 0.97 | 31.72 | 31.868 | 31.6313 | 59613 |
| 1737675000 | 31.4659 | 0 | 0.00 | 31.4659 | 31.4659 | 31.4659 | 0 |
| 1737588600 | 31.4659 | -0.13 | -0.42 | 31.53 | 31.5383 | 31.4516 | 34434 |
| 1737502200 | 31.6 | 0.59 | 1.90 | 31.41 | 31.61 | 31.382025 | 49230 |
| 1737156600 | 31.01 | 0.12 | 0.39 | 30.98 | 31.12 | 30.94 | 59219 |
| 1737070200 | 30.89 | 0.03 | 0.10 | 30.86 | 30.99 | 30.695 | 27835 |
| 1736983800 | 30.86 | 0.44 | 1.45 | 30.9 | 30.95 | 30.75 | 80121 |
| 1736897400 | 30.42 | 0.07 | 0.23 | 30.43 | 30.4999 | 30.27 | 79046 |
| 1736811000 | 30.35 | -0.07 | -0.23 | 30.23 | 30.385 | 30.1586 | 97490 |
| 1736551800 | 30.42 | -0.5 | -1.61 | 30.65 | 30.7 | 30.4 | 108741 |
| 1736379000 | 30.9165 | -0.22 | -0.72 | 30.87 | 30.95 | 30.755 | 71426 |
| 1736292600 | 31.14 | -0.25 | -0.80 | 31.46 | 31.49 | 31.075 | 57388 |
| 1736206200 | 31.39 | 0.15 | 0.48 | 31.41 | 31.62 | 31.38 | 51194 |
| 1735947000 | 31.24 | 0.2 | 0.64 | 31.2 | 31.34 | 31.11 | 49603 |
| 1735860600 | 31.04 | 0.05 | 0.18 | 31.12 | 31.2299 | 30.92 | 166859 |
| 1735687800 | 30.985 | -0.02 | -0.05 | 31.04 | 31.1189 | 30.85 | 90389 |
| 1735601400 | 31 | -0.04 | -0.13 | 30.94 | 31.06 | 30.595 | 65747 |
| 1735342200 | 31.04 | -0.04 | -0.13 | 31.04 | 31.15 | 30.894 | 54800 |
| 1735255800 | 31.08 | 0.1 | 0.32 | 30.94 | 31.09 | 30.8717 | 52136 |
| 1735077840 | 30.98 | 0.05 | 0.16 | 30.89 | 31.01 | 30.79 | 28157 |
| 1734996600 | 30.93 | -0.26 | -0.83 | 30.76 | 30.93 | 30.65 | 83879 |
| 1734737400 | 31.19 | 0.02 | 0.06 | 30.93 | 31.41 | 30.9 | 42087 |
| 1734651000 | 31.17 | 0.06 | 0.19 | 31.32 | 31.39 | 31.09 | 55691 |
| 1734564600 | 31.11 | -0.81 | -2.55 | 31.93 | 31.98 | 31.05 | 45540 |
| 1734478200 | 31.9248 | -0.09 | -0.27 | 31.92 | 31.9834 | 31.8301 | 128691 |
| 1734391800 | 32.009999 | -0.08 | -0.25 | 32.07 | 32.1772 | 31.96 | 33998 |
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 MOI [My Own Item] (MOIUST).](/common/images/company/COIN_MOIUSD.png){kind=small}
