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 | -0.46 | -0.953565505804 | 48.24 | 48.82 | 47.715 | 639686 | 48.507241 | SP |
| 4 | -2.26 | -4.51638689049 | 50.04 | 50.69 | 46.8395 | 1210731 | 48.75390438 | SP |
| 12 | -2.03 | -4.07548685003 | 49.81 | 51.23 | 46.8395 | 861585 | 49.55540718 | SP |
| 26 | -3.63 | -7.06088309667 | 51.41 | 52.45 | 46.8395 | 778940 | 50.00602628 | SP |
| 52 | -1.14 | -2.33033524121 | 48.92 | 54.4199 | 46.8395 | 738876 | 50.82544935 | SP |
| 156 | -8.15 | -14.5717861613 | 55.93 | 57.23 | 44.455 | 648306 | 50.80521275 | SP |
| 260 | -19.61 | -29.0992728892 | 67.39 | 74.42 | 44.455 | 621252 | 57.4648459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 47.78 | -0.82 | -1.69 | 48.23 | 48.29 | 47.715 | 546673 |
| 1744929000 | 48.6 | -0.17 | -0.35 | 48.79 | 48.82 | 48.4965 | 354989 |
| 1744842600 | 48.77 | 0.18 | 0.37 | 48.6 | 48.805 | 48.44 | 1263868 |
| 1744756200 | 48.59 | 0.37 | 0.77 | 48.24 | 48.69 | 48.19 | 393213 |
| 1744669800 | 48.22 | 0.28 | 0.58 | 48.43 | 48.43 | 47.97 | 877277 |
| 1744410600 | 47.94 | 0.23 | 0.48 | 47.37 | 48.04 | 46.75 | 2998556 |
| 1744324200 | 47.71 | -1.38 | -2.81 | 48.3 | 48.5288 | 47.61 | 1943839 |
| 1744237800 | 49.09 | 1.3 | 2.72 | 47.11 | 49.17 | 46.88 | 1718799 |
| 1744151400 | 47.79 | -1.06 | -2.17 | 49.02 | 49.035 | 47.63 | 3482160 |
| 1744065000 | 48.85 | -1.42 | -2.82 | 49.51 | 49.93 | 48.795 | 3458785 |
| 1743805800 | 50.27 | 0.04 | 0.08 | 50.38 | 50.605 | 50.17 | 1694456 |
| 1743719400 | 50.23 | -0.21 | -0.42 | 50.45 | 50.69 | 50.19 | 433626 |
| 1743633000 | 50.44 | 0.2 | 0.40 | 50.52 | 50.52 | 50.07 | 394367 |
| 1743546600 | 50.24 | 0.01 | 0.02 | 50.18 | 50.41 | 50.145 | 397391 |
| 1743460200 | 50.23 | 0.21 | 0.42 | 50.28 | 50.295 | 49.93 | 461326 |
| 1743201000 | 50.02 | 0.41 | 0.83 | 49.94 | 50.0499 | 49.795 | 534763 |
| 1743114600 | 49.61 | -0.12 | -0.24 | 49.58 | 49.63 | 49.5 | 361328 |
| 1743028200 | 49.73 | -0.35 | -0.70 | 49.95 | 49.95 | 49.72 | 961129 |
| 1742941800 | 50.08 | 0.02 | 0.04 | 50.04 | 50.24 | 49.98 | 701942 |
| 1742855400 | 50.06 | -0.33 | -0.65 | 50.29 | 50.3 | 50.0201 | 298524 |
| 1742596200 | 50.39 | -0.15 | -0.30 | 50.55 | 50.6 | 50.34 | 335198 |
| 1742509800 | 50.54 | -0.12 | -0.24 | 51.06 | 51.06 | 50.54 | 287594 |
| 1742423400 | 50.66 | 0.35 | 0.70 | 50.34 | 50.7299 | 50.17 | 449571 |
| 1742337000 | 50.31 | 0.12 | 0.24 | 50.09 | 50.445 | 50.02 | 244603 |
| 1742250600 | 50.19 | 0.2 | 0.40 | 50.29 | 50.425 | 50.15 | 705055 |
| 1741991400 | 49.99 | -0.03 | -0.06 | 49.99 | 50.1503 | 49.925 | 279217 |
| 1741905000 | 50.02 | 0.27 | 0.54 | 49.51 | 50.03 | 49.4501 | 426716 |
| 1741818600 | 49.75 | -0.24 | -0.48 | 50.03 | 50.07 | 49.68 | 582936 |
| 1741732200 | 49.99 | -0.45 | -0.89 | 50.38 | 50.435 | 49.945 | 791609 |
| 1741645800 | 50.44 | 0.2 | 0.40 | 50.56 | 50.71 | 50.385 | 672951 |
| 1741390200 | 50.24 | -0.12 | -0.24 | 50.66 | 50.67 | 50.185876 | 548279 |
| 1741303800 | 50.36 | -0.28 | -0.55 | 50.48 | 50.57 | 50.19 | 1181786 |
| 1741217400 | 50.64 | -0.21 | -0.41 | 50.94 | 51.02 | 50.53 | 581378 |
| 1741131000 | 50.85 | -0.31 | -0.61 | 50.97 | 51.05 | 50.78 | 876262 |
| 1741044600 | 51.16 | -0.05 | -0.10 | 50.76 | 51.175 | 50.74 | 1073547 |
| 1740785400 | 51.21 | 0.39 | 0.77 | 51.03 | 51.23 | 50.815 | 690652 |
| 1740699000 | 50.82 | -0.38 | -0.74 | 50.94 | 51.084 | 50.795 | 1252752 |
| 1740612600 | 51.2 | 0.15 | 0.29 | 51.05 | 51.2279 | 50.95 | 978975 |
| 1740526200 | 51.05 | 0.62 | 1.23 | 50.92 | 51.06 | 50.82 | 656932 |
| 1740439800 | 50.43 | 0.19 | 0.38 | 50.18 | 50.505 | 50.18 | 1322471 |
| 1740180600 | 50.24 | 0.24 | 0.48 | 50.11 | 50.465 | 50.08 | 709197 |
| 1740094200 | 50 | 0.16 | 0.32 | 49.91 | 50.04 | 49.88 | 211663 |
| 1740007800 | 49.84 | 0.03 | 0.06 | 49.75 | 49.935 | 49.675 | 341647 |
| 1739921400 | 49.81 | -0.33 | -0.66 | 49.99 | 50.09 | 49.765 | 1039795 |
| 1739575800 | 50.14 | 0.21 | 0.42 | 50.24 | 50.38 | 50.14 | 331186 |
| 1739489400 | 49.93 | 0.61 | 1.24 | 49.69 | 50.02 | 49.685 | 416644 |
| 1739403000 | 49.32 | -0.4 | -0.80 | 49.22 | 49.44 | 49.075 | 694384 |
| 1739316600 | 49.72 | -0.18 | -0.36 | 49.67 | 49.76 | 49.64 | 698343 |
| 1739230200 | 49.9 | -0.04 | -0.08 | 49.99 | 50.11 | 49.8201 | 720649 |
| 1738971000 | 49.94 | -0.29 | -0.58 | 50.03 | 50.0381 | 49.8236 | 990191 |
| 1738884600 | 50.23 | -0.08 | -0.16 | 50.32 | 50.4199 | 50.125 | 1184727 |
| 1738798200 | 50.31 | 0.53 | 1.06 | 50.16 | 50.455 | 50.15 | 399956 |
| 1738711800 | 49.78 | 0.16 | 0.32 | 49.4 | 49.83 | 49.38 | 1008406 |
| 1738625400 | 49.62 | -0.01 | -0.02 | 49.63 | 49.925 | 49.47 | 947500 |
| 1738366200 | 49.63 | -0.28 | -0.56 | 49.98 | 50.07 | 49.484 | 1264173 |
| 1738279800 | 49.91 | 0.11 | 0.22 | 49.96 | 50.08 | 49.845 | 407686 |
| 1738193400 | 49.8 | -0.09 | -0.18 | 49.97 | 50.03 | 49.59 | 331505 |
| 1738107000 | 49.89 | -0.13 | -0.26 | 49.81 | 49.93 | 49.735 | 1209241 |
| 1738020600 | 50.02 | 0.48 | 0.97 | 49.98 | 50.04 | 49.78 | 658287 |
| 1737761400 | 49.54 | -0.02 | -0.04 | 49.42 | 49.58 | 49.26 | 718689 |
| 1737675000 | 49.56 | 0 | 0.00 | 49.56 | 49.56 | 49.56 | 0 |
| 1737588600 | 49.56 | -0.24 | -0.48 | 49.79 | 49.86 | 49.55 | 420254 |
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}
