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 | 0.01 | 0.16835016835 | 5.94 | 6.15 | 5.51 | 42103 | 5.98634886 | CS |
| 4 | -1.65 | -21.7105263158 | 7.6 | 7.66 | 5.24 | 44461 | 6.27538597 | CS |
| 12 | -2.74 | -31.5304948216 | 8.69 | 9.49 | 5.24 | 42822 | 7.48057901 | CS |
| 26 | -0.94 | -13.6429608128 | 6.89 | 9.77 | 5.24 | 43031 | 7.73515481 | CS |
| 52 | -5.2 | -46.6367713004 | 11.15 | 12.02 | 5.24 | 66898 | 8.76699501 | CS |
| 156 | -3.18 | -34.830230011 | 9.13 | 27.17 | 5.24 | 95963 | 14.95585738 | CS |
| 260 | 3.03 | 103.767123288 | 2.92 | 27.17 | 2.88 | 90410 | 13.67177011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 5.95 | -0.05 | -0.83 | 6.0199999 | 6.11 | 5.94 | 23695 |
| 1744929000 | 6 | 0.14 | 2.39 | 5.8099999 | 6.0253 | 5.765 | 55186 |
| 1744842600 | 5.86 | -0.2 | -3.30 | 5.94 | 6 | 5.51 | 32431 |
| 1744756200 | 6.0599999 | 0.14 | 2.36 | 5.94 | 6.15 | 5.89 | 57101 |
| 1744669800 | 5.92 | -0.09 | -1.50 | 6.1 | 6.1 | 5.6378 | 27645 |
| 1744410600 | 6.01 | 0.21 | 3.62 | 5.78 | 6.125 | 5.53 | 133354 |
| 1744324200 | 5.8 | -0.26 | -4.29 | 5.9 | 5.9 | 5.67 | 20718 |
| 1744237800 | 6.0599999 | 0.25 | 4.30 | 5.79 | 6.13 | 5.295 | 46577 |
| 1744151400 | 5.8099999 | 0.01 | 0.17 | 5.93 | 6.23 | 5.69 | 51453 |
| 1744065000 | 5.8 | -0.12 | -2.03 | 5.65 | 5.99 | 5.24 | 98404 |
| 1743805800 | 5.92 | -0.33 | -5.28 | 6.19 | 6.19 | 5.91 | 43389 |
| 1743719400 | 6.25 | -0.5 | -7.41 | 6.55 | 6.6 | 6.15 | 39060 |
| 1743633000 | 6.75 | -0.1 | -1.46 | 6.85 | 7.075 | 6.71 | 18303 |
| 1743546600 | 6.85 | -0.14 | -2.00 | 6.99 | 7.0107 | 6.71 | 35522 |
| 1743460200 | 6.99 | -0.07 | -0.99 | 7.01 | 7.17 | 6.93 | 28684 |
| 1743201000 | 7.06 | -0.46 | -6.12 | 7.45 | 7.46 | 6.9212 | 37153 |
| 1743114600 | 7.52 | 0.02 | 0.27 | 7.55 | 7.59 | 7.2801 | 24980 |
| 1743028200 | 7.5 | -0.1 | -1.32 | 7.64 | 7.66 | 7.29 | 29818 |
| 1742941800 | 7.6 | 0 | 0.00 | 7.6 | 7.65 | 7.535 | 41212 |
| 1742855400 | 7.6 | 0.09 | 1.20 | 7.57 | 7.67 | 7.5 | 16963 |
| 1742596200 | 7.51 | 0.01 | 0.13 | 7.48 | 7.7485 | 7.42 | 31910 |
| 1742509800 | 7.5 | 0.12 | 1.63 | 7.4 | 7.6 | 7.4 | 37634 |
| 1742423400 | 7.38 | -0.19 | -2.51 | 7.6 | 7.805 | 7.35 | 15089 |
| 1742337000 | 7.57 | -0.17 | -2.20 | 7.68 | 7.73 | 7.375 | 43433 |
| 1742250600 | 7.74 | -0.01 | -0.13 | 7.7 | 7.9556 | 7.64 | 24323 |
| 1741991400 | 7.75 | -0.12 | -1.52 | 7.91 | 7.91 | 7.68 | 34984 |
| 1741905000 | 7.87 | 0.07 | 0.90 | 7.75 | 7.99 | 7.69 | 41069 |
| 1741818600 | 7.8 | 0.23 | 3.04 | 7.56 | 8.206 | 7.51 | 147271 |
| 1741732200 | 7.57 | 0.15 | 2.02 | 7.36 | 7.74 | 7.35 | 110416 |
| 1741645800 | 7.42 | -0.37 | -4.75 | 7.77 | 7.86 | 7.35 | 65077 |
| 1741390200 | 7.79 | -0.33 | -4.06 | 9.1 | 9.1 | 7.64 | 125378 |
| 1741303800 | 8.1199999 | 0.26 | 3.31 | 7.83 | 8.1199999 | 7.82 | 34454 |
| 1741217400 | 7.86 | -0.05 | -0.63 | 7.91 | 8.145 | 7.86 | 12540 |
| 1741131000 | 7.91 | -0.24 | -2.94 | 8.11 | 8.24 | 7.7255 | 53538 |
| 1741044600 | 8.15 | -0.2 | -2.40 | 8.4 | 8.45 | 8.15 | 41171 |
| 1740785400 | 8.35 | 0.1 | 1.21 | 8.09 | 8.42 | 8.09 | 38380 |
| 1740699000 | 8.25 | -0.04 | -0.48 | 8.27 | 8.382 | 8.13 | 22944 |
| 1740612600 | 8.2899999 | 0.04 | 0.48 | 8.27 | 8.3 | 8.02 | 28334 |
| 1740526200 | 8.25 | -0.35 | -4.07 | 8.5 | 8.6 | 8.1 | 64818 |
| 1740439800 | 8.6 | 0.04 | 0.47 | 8.46 | 8.73 | 8.39 | 67951 |
| 1740180600 | 8.56 | 0.13 | 1.54 | 8.38 | 8.56 | 7.98 | 28517 |
| 1740094200 | 8.43 | 0.44 | 5.51 | 7.98 | 8.43 | 7.98 | 53112 |
| 1740007800 | 7.99 | -0.01 | -0.13 | 7.93 | 8.3 | 7.88 | 14872 |
| 1739921400 | 8 | -0.25 | -3.03 | 8.2 | 8.3 | 7.94 | 22236 |
| 1739575800 | 8.25 | -0.02 | -0.24 | 8.14 | 8.3699999 | 8.14 | 16899 |
| 1739489400 | 8.27 | 0.22 | 2.73 | 8.05 | 8.3 | 7.93 | 32735 |
| 1739403000 | 8.05 | 0.25 | 3.21 | 7.75 | 8.155 | 7.65 | 79264 |
| 1739316600 | 7.8 | -0.23 | -2.86 | 8.0399999 | 8.13 | 7.79 | 28189 |
| 1739230200 | 8.03 | -0.38 | -4.52 | 8.41 | 8.5 | 7.97 | 30728 |
| 1738971000 | 8.41 | -0.45 | -5.08 | 8.88 | 9.02 | 8.41 | 31360 |
| 1738884600 | 8.86 | -0.28 | -3.06 | 9.06 | 9.18 | 8.84 | 24803 |
| 1738798200 | 9.14 | 0.06 | 0.66 | 9.1 | 9.14 | 8.59 | 25324 |
| 1738711800 | 9.08 | 0.22 | 2.48 | 8.88 | 9.3 | 8.8 | 24065 |
| 1738625400 | 8.86 | -0.29 | -3.17 | 8.78 | 9.1609 | 8.7 | 74117 |
| 1738366200 | 9.15 | 0.23 | 2.58 | 9.05 | 9.2867 | 8.85 | 16459 |
| 1738279800 | 8.92 | -0.3 | -3.25 | 9.3 | 9.49 | 8.91 | 28769 |
| 1738193400 | 9.22 | 0.44 | 5.01 | 8.69 | 9.23 | 8.65 | 35707 |
| 1738107000 | 8.78 | 0.17 | 1.97 | 8.69 | 8.8 | 8.405 | 20284 |
| 1738020600 | 8.61 | -0.27 | -3.04 | 8.46 | 8.85 | 8.46 | 17259 |
| 1737761400 | 8.88 | -0.49 | -5.23 | 8.85 | 9.1 | 8.75 | 14056 |
| 1737675000 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1737588600 | 9.3699999 | 0.25 | 2.74 | 9.05 | 9.38 | 8.7845 | 45154 |
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}
