We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.132 | 0.366361365529 | 36.03 | 36.3 | 36.0101 | 663469 | 36.07699027 | SP |
| 4 | 0.232 | 0.645699972168 | 35.93 | 36.3 | 35.87 | 150792 | 36.07431352 | SP |
| 12 | 1.042 | 2.96697038724 | 35.12 | 36.3 | 35.1 | 49976 | 36.04227955 | SP |
| 26 | 2.069 | 6.06869445341 | 34.093 | 36.3 | 32.72 | 26323 | 35.75666729 | SP |
| 52 | 5.202 | 16.8023255814 | 30.96 | 36.3 | 30.67 | 33758 | 33.76735343 | SP |
| 156 | 10.902 | 43.1591448931 | 25.26 | 36.3 | 23.12 | 26689 | 31.53289671 | SP |
| 260 | 10.902 | 43.1591448931 | 25.26 | 36.3 | 23.12 | 26689 | 31.53289671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 36.0774 | 0.03 | 0.09 | 36.06 | 36.1 | 36.02 | 2621981 |
| 1735601400 | 36.045 | 0.02 | 0.04 | 36.0362 | 36.0643 | 36.0101 | 28398 |
| 1735342200 | 36.03 | 0.01 | 0.03 | 36.02 | 36.04 | 36.02 | 3346 |
| 1735255800 | 36.02 | 0 | 0.01 | 36.03 | 36.04 | 36.02 | 152 |
| 1735077840 | 36.0151 | 0.04 | 0.11 | 36 | 36.04 | 35.99 | 926 |
| 1734996600 | 35.975 | 0.01 | 0.01 | 35.97 | 35.98 | 35.9107 | 18543 |
| 1734737400 | 35.97 | 0.09 | 0.24 | 35.85 | 35.98 | 35.85 | 14296 |
| 1734651000 | 35.885 | -0.02 | -0.04 | 35.89 | 35.9119 | 35.87 | 1486 |
| 1734564600 | 35.9 | -0.07 | -0.19 | 35.97 | 35.97 | 35.9 | 3774 |
| 1734478200 | 35.97 | -0.02 | -0.04 | 35.96 | 35.98 | 35.96 | 515 |
| 1734391800 | 35.985 | 0.02 | 0.06 | 35.98 | 35.985 | 35.98 | 339 |
| 1734132600 | 35.965 | 0.02 | 0.05 | 35.94 | 36 | 35.94 | 6450 |
| 1734046200 | 35.9457 | 0.01 | 0.02 | 35.9457 | 35.9457 | 35.9457 | 56 |
| 1733959800 | 35.94 | 0.02 | 0.04 | 35.95 | 35.95 | 35.91 | 8413 |
| 1733873400 | 35.925 | 0.01 | 0.04 | 35.95 | 35.95 | 35.9 | 4234 |
| 1733787000 | 35.911 | -0.02 | -0.07 | 35.93 | 35.93 | 35.91 | 748 |
| 1733527800 | 35.935 | 0.02 | 0.05 | 35.935 | 35.935 | 35.935 | 36 |
| 1733441400 | 35.9158 | 0.01 | 0.02 | 35.93 | 35.93 | 35.88 | 769 |
| 1733355000 | 35.91 | 0.01 | 0.03 | 35.92 | 35.93 | 35.88 | 1946 |
| 1733268600 | 35.9 | 0.01 | 0.03 | 35.87 | 35.9 | 35.87 | 589 |
| 1733182200 | 35.8901 | 0.01 | 0.04 | 35.9 | 35.91 | 35.86 | 1197 |
| 1732917840 | 35.8756 | 0.02 | 0.06 | 35.875 | 35.8756 | 35.875 | 175 |
| 1732750200 | 35.855 | 0.01 | 0.03 | 35.81 | 35.855 | 35.81 | 197 |
| 1732663800 | 35.845 | 0.02 | 0.06 | 35.83 | 35.86 | 35.8107 | 3719 |
| 1732577400 | 35.825 | 0.03 | 0.08 | 35.82 | 35.825 | 35.78 | 2209 |
| 1732318200 | 35.795 | 0.04 | 0.11 | 35.76 | 35.795 | 35.76 | 180 |
| 1732231800 | 35.755 | 0.06 | 0.17 | 35.74 | 35.755 | 35.721 | 809 |
| 1732145400 | 35.695 | -0.03 | -0.08 | 35.652 | 35.7 | 35.6305 | 4845 |
| 1732059000 | 35.725 | 0.02 | 0.06 | 35.67 | 35.725 | 35.65 | 1878 |
| 1731972600 | 35.705 | 0.04 | 0.11 | 35.65 | 35.73 | 35.65 | 1982 |
| 1731713400 | 35.665 | -0.07 | -0.20 | 35.73 | 35.79 | 35.665 | 698 |
| 1731627000 | 35.735 | -0 | -0.00 | 35.73 | 35.75 | 35.71 | 2598 |
| 1731540600 | 35.7351 | 0.01 | 0.04 | 35.72 | 35.75 | 35.72 | 1306 |
| 1731454200 | 35.7205 | 0 | 0.00 | 35.7205 | 35.7205 | 35.7205 | 827 |
| 1731367800 | 35.72 | 0.01 | 0.03 | 35.7 | 35.72 | 35.7 | 895 |
| 1731108600 | 35.71 | 0.04 | 0.13 | 35.7096 | 35.71 | 35.69 | 1428 |
| 1731022200 | 35.6651 | 0.05 | 0.15 | 35.66 | 35.68 | 35.66 | 377 |
| 1730935800 | 35.6117 | 0.22 | 0.62 | 35.62 | 35.62 | 35.56 | 4018 |
| 1730849400 | 35.3922 | 0.14 | 0.40 | 35.35 | 35.3922 | 35.35 | 1007 |
| 1730763000 | 35.25 | 0 | 0.01 | 35.25 | 35.29 | 35.22 | 58925 |
| 1730500200 | 35.2457 | 0.05 | 0.15 | 35.23 | 35.29 | 35.23 | 5883 |
| 1730413800 | 35.1943 | -0.18 | -0.50 | 35.1943 | 35.1943 | 35.1943 | 37 |
| 1730327400 | 35.3714 | -0.03 | -0.09 | 35.38 | 35.38 | 35.3714 | 3868 |
| 1730241000 | 35.404 | 0.02 | 0.06 | 35.381 | 35.415 | 35.38 | 6895 |
| 1730154600 | 35.3815 | 0.05 | 0.14 | 35.38 | 35.419 | 35.375 | 8113 |
| 1729895400 | 35.3307 | -0.01 | -0.02 | 35.42 | 35.42 | 35.3307 | 2592 |
| 1729809000 | 35.3378 | 0.03 | 0.08 | 35.34 | 35.34 | 35.3295 | 2187 |
| 1729722600 | 35.31 | -0.08 | -0.24 | 35.36 | 35.36 | 35.3 | 2570 |
| 1729636200 | 35.394 | 0.02 | 0.07 | 35.34 | 35.394 | 35.34 | 807 |
| 1729549800 | 35.371 | -0.01 | -0.03 | 35.32 | 35.371 | 35.32 | 167 |
| 1729290600 | 35.38 | 0.05 | 0.16 | 35.37 | 35.38 | 35.3699 | 383 |
| 1729204200 | 35.3251 | 0.02 | 0.06 | 35.35 | 35.35 | 35.31 | 1722 |
| 1729117800 | 35.305 | 0.05 | 0.14 | 35.26 | 35.34 | 35.26 | 1966 |
| 1729031400 | 35.2551 | -0.04 | -0.11 | 35.3196 | 35.3196 | 35.22 | 3391 |
| 1728945000 | 35.2953 | 0.06 | 0.16 | 35.2 | 35.3007 | 35.2 | 1256 |
| 1728685800 | 35.24 | 0.08 | 0.21 | 35.1 | 35.24 | 35.1 | 749 |
| 1728599400 | 35.165 | -0.01 | -0.03 | 35.12 | 35.165 | 35.12 | 166 |
| 1728513000 | 35.175 | 0.07 | 0.20 | 35.17 | 35.175 | 35.145 | 398 |
| 1728426600 | 35.1044 | 0.13 | 0.37 | 35.09 | 35.1044 | 35.09 | 129 |
| 1728340200 | 34.9737 | -0.1 | -0.28 | 34.98 | 34.98 | 34.9737 | 2 |
| 1728081000 | 35.0725 | 0.11 | 0.32 | 35.01 | 35.0725 | 35.01 | 165 |
| 1727994600 | 34.9616 | -0.04 | -0.12 | 34.99 | 34.99 | 34.9545 | 4109 |
| 1727908200 | 35.0051 | 0.01 | 0.03 | 34.95 | 35.0051 | 34.95 | 109 |
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 LAI [CryptoGPT Token] (GPTKUST).](/common/images/company/COIN_GPTKUSD.png){kind=small}
