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 | 0.04 | 0.140745953554 | 28.42 | 28.59 | 28.4101 | 13057092 | 28.51128493 | SP |
| 4 | 0.08 | 0.281888653982 | 28.38 | 29.04 | 28.115 | 14137707 | 28.45489093 | SP |
| 12 | 0.46 | 1.64285714286 | 28 | 29.04 | 27.8 | 6536162 | 28.3834191 | SP |
| 26 | -0.02 | -0.0702247191011 | 28.48 | 29.04 | 27.62 | 4097165 | 28.30154556 | SP |
| 52 | 0.92 | 3.34059549746 | 27.54 | 29.28 | 27.42 | 2742251 | 28.33695825 | SP |
| 156 | -0.97 | -3.29595650697 | 29.43 | 30.0982 | 27.0107 | 3925676 | 28.55567747 | SP |
| 260 | -4.67 | -14.0959855116 | 33.13 | 33.4 | 27.0107 | 2882980 | 29.30696654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274600 | 28.46 | -0.07 | -0.25 | 28.49 | 28.58 | 28.46 | 2268155 |
| 1744929000 | 28.53 | -0.03 | -0.11 | 28.56 | 28.5899 | 28.51 | 15729561 |
| 1744842600 | 28.56 | 0.11 | 0.39 | 28.51 | 28.59 | 28.4601 | 17452413 |
| 1744756200 | 28.45 | 0.04 | 0.14 | 28.42 | 28.5099 | 28.4101 | 16778240 |
| 1744669800 | 28.41 | 0.19 | 0.67 | 28.32 | 28.43 | 28.3 | 5693279 |
| 1744410600 | 28.22 | -0.15 | -0.53 | 28.25 | 28.28 | 28.115 | 78645571 |
| 1744324200 | 28.37 | -0.07 | -0.25 | 28.45 | 28.5099 | 28.35 | 6595898 |
| 1744237800 | 28.44 | -0.09 | -0.32 | 28.44 | 28.51 | 28.2201 | 15441517 |
| 1744151400 | 28.53 | -0.1 | -0.35 | 28.5 | 28.6699 | 28.49 | 12448483 |
| 1744065000 | 28.63 | -0.22 | -0.76 | 28.84 | 28.8777 | 28.575 | 72500480 |
| 1743805800 | 28.85 | 0.08 | 0.28 | 28.97 | 29.04 | 28.81 | 4328296 |
| 1743719400 | 28.77 | 0.26 | 0.91 | 28.77 | 28.83 | 28.735 | 2944766 |
| 1743633000 | 28.51 | -0.03 | -0.11 | 28.62 | 28.62 | 28.46 | 2409241 |
| 1743546600 | 28.54 | -0.04 | -0.14 | 28.52 | 28.6 | 28.52 | 3063444 |
| 1743460200 | 28.58 | 0.06 | 0.21 | 28.6 | 28.62 | 28.52 | 2925170 |
| 1743201000 | 28.52 | 0.15 | 0.53 | 28.45 | 28.54 | 28.45 | 2058599 |
| 1743114600 | 28.37 | 0.01 | 0.04 | 28.36 | 28.385 | 28.34 | 4697608 |
| 1743028200 | 28.36 | -0.05 | -0.18 | 28.37 | 28.4 | 28.3495 | 1434791 |
| 1742941800 | 28.41 | 0.05 | 0.18 | 28.38 | 28.43 | 28.37 | 1200914 |
| 1742855400 | 28.36 | -0.13 | -0.46 | 28.42 | 28.43 | 28.355 | 873744 |
| 1742596200 | 28.49 | 0.02 | 0.07 | 28.53 | 28.545 | 28.47 | 2514658 |
| 1742509800 | 28.47 | 0.03 | 0.11 | 28.55 | 28.55 | 28.45 | 1735939 |
| 1742423400 | 28.44 | 0.06 | 0.21 | 28.35 | 28.46 | 28.32 | 1602257 |
| 1742337000 | 28.38 | 0.04 | 0.14 | 28.33 | 28.41 | 28.325 | 2545509 |
| 1742250600 | 28.341 | -0.01 | -0.03 | 28.37 | 28.415 | 28.33 | 2397226 |
| 1741991400 | 28.35 | -0.08 | -0.28 | 28.39 | 28.39 | 28.34 | 3669107 |
| 1741905000 | 28.43 | 0.08 | 0.28 | 28.33 | 28.44 | 28.3016 | 2564041 |
| 1741818600 | 28.35 | -0.06 | -0.21 | 28.33 | 28.3999 | 28.33 | 2018823 |
| 1741732200 | 28.41 | -0.06 | -0.21 | 28.48 | 28.53 | 28.38 | 5117581 |
| 1741645800 | 28.47 | 0.14 | 0.49 | 28.45 | 28.5 | 28.42 | 4761233 |
| 1741390200 | 28.33 | -0.02 | -0.07 | 28.45 | 28.465 | 28.3 | 2724607 |
| 1741303800 | 28.35 | 0.01 | 0.04 | 28.35 | 28.38 | 28.2718 | 3559750 |
| 1741217400 | 28.34 | -0.11 | -0.39 | 28.47 | 28.49 | 28.34 | 5914381 |
| 1741131000 | 28.45 | -0.03 | -0.11 | 28.54 | 28.5905 | 28.42 | 2925281 |
| 1741044600 | 28.48 | -0.03 | -0.11 | 28.36 | 28.5 | 28.34 | 3442986 |
| 1740785400 | 28.51 | 0.11 | 0.39 | 28.45 | 28.52 | 28.41 | 1572452 |
| 1740699000 | 28.4 | -0.01 | -0.04 | 28.34 | 28.4 | 28.3301 | 1217602 |
| 1740612600 | 28.41 | 0.07 | 0.25 | 28.34 | 28.42 | 28.315 | 2611276 |
| 1740526200 | 28.34 | 0.14 | 0.50 | 28.31 | 28.36 | 28.305 | 1614951 |
| 1740439800 | 28.2 | 0.04 | 0.14 | 28.13 | 28.21 | 28.1217 | 1162301 |
| 1740180600 | 28.16 | 0.13 | 0.46 | 28.06 | 28.175 | 28.0533 | 1463885 |
| 1740094200 | 28.03 | 0.02 | 0.07 | 28.03 | 28.0599 | 28.03 | 1043626 |
| 1740007800 | 28.01 | 0.06 | 0.21 | 27.96 | 28.01 | 27.95 | 1462636 |
| 1739921400 | 27.95 | -0.09 | -0.32 | 27.99 | 28.02 | 27.95 | 2234891 |
| 1739575800 | 28.04 | 0.08 | 0.29 | 28.07 | 28.0899 | 28.04 | 1296354 |
| 1739489400 | 27.96 | 0.13 | 0.47 | 27.92 | 27.98 | 27.92 | 2532400 |
| 1739403000 | 27.83 | -0.13 | -0.46 | 27.83 | 27.85 | 27.8 | 5289609 |
| 1739316600 | 27.96 | -0.04 | -0.14 | 27.97 | 27.98 | 27.95 | 3815848 |
| 1739230200 | 28 | -0.01 | -0.04 | 28.02 | 28.0578 | 27.99 | 1669102 |
| 1738971000 | 28.01 | -0.08 | -0.28 | 28.01 | 28.03 | 27.9701 | 4981609 |
| 1738884600 | 28.09 | -0.02 | -0.07 | 28.08 | 28.1 | 28.05 | 11134395 |
| 1738798200 | 28.11 | 0.1 | 0.36 | 28.07 | 28.15 | 28.07 | 1945271 |
| 1738711800 | 28.01 | 0.05 | 0.18 | 27.93 | 28.01 | 27.925 | 3480561 |
| 1738625400 | 27.96 | -0.1 | -0.36 | 27.99 | 28.05 | 27.92 | 3739961 |
| 1738366200 | 28.06 | -0.01 | -0.04 | 28.08 | 28.11 | 28.0101 | 1927631 |
| 1738279800 | 28.07 | 0.04 | 0.14 | 28.07 | 28.0999 | 28.0541 | 1290749 |
| 1738193400 | 28.03 | -0.03 | -0.11 | 28.07 | 28.09 | 27.9781 | 2918984 |
| 1738107000 | 28.06 | 0.01 | 0.04 | 28 | 28.07 | 27.99 | 1707724 |
| 1738020600 | 28.05 | 0.12 | 0.43 | 28.05 | 28.07 | 28 | 1913074 |
| 1737761400 | 27.93 | 0.01 | 0.04 | 27.88 | 27.9599 | 27.87 | 1623481 |
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | -0.05 | -0.18 | 27.95 | 27.9599 | 27.89 | 1586171 |
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}
