We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.016 | 0.015 | 257719 | 0.015097 | DE |
| 4 | -0.002 | -11.7647058824 | 0.017 | 0.018 | 0.015 | 423175 | 0.01588788 | DE |
| 12 | -0.003 | -16.6666666667 | 0.018 | 0.023 | 0.014 | 430275 | 0.01838318 | DE |
| 26 | -0.009 | -37.5 | 0.024 | 0.033 | 0.014 | 841454 | 0.02370695 | DE |
| 52 | 0.002 | 15.3846153846 | 0.013 | 0.038 | 0.012 | 1160691 | 0.02381194 | DE |
| 156 | -0.001 | -6.25 | 0.016 | 0.06 | 0.011 | 1640130 | 0.02846424 | DE |
| 260 | 0.014 | 1400 | 0.001 | 0.06 | 0.001 | 5356943 | 0.00848543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 600000 |
| 1721801700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1721715300 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 100000 |
| 1721628900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1721369700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 800000 |
| 1721283300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 80875 |
| 1721196900 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 25000 |
| 1721110500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 150000 |
| 1721024100 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.015 | 941337 |
| 1720764900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 2500 |
| 1720678500 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 973226 |
| 1720592100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720505700 | 0.017 | -0.001 | -5.56 | 0.0175 | 0.018 | 0.017 | 153707 |
| 1720419300 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 62726 |
| 1720160100 | 0.017 | 0.002 | 13.33 | 0.016 | 0.018 | 0.016 | 1025213 |
| 1720073700 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.015 | 0.015 | 150000 |
| 1719987300 | 0.0155 | 0.0005 | 3.33 | 0.015 | 0.0155 | 0.015 | 278160 |
| 1719900900 | 0.015 | -0.001 | -6.25 | 0.017 | 0.017 | 0.015 | 1889190 |
| 1719814500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 25000 |
| 1719555300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 759554 |
| 1719468900 | 0.016 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 150664 |
| 1719382500 | 0.016 | -0.003 | -15.79 | 0.018 | 0.018 | 0.016 | 278968 |
| 1719296100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 35947 |
| 1719209700 | 0.019 | 0.002 | 11.76 | 0.017 | 0.019 | 0.017 | 1103471 |
| 1718950500 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.014 | 966702 |
| 1718864100 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 411923 |
| 1718777700 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 488724 |
| 1718691300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 302542 |
| 1718604900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 21875 |
| 1718345700 | 0.019 | 0.001 | 5.56 | 0.019 | 0.021 | 0.019 | 687742 |
| 1718259300 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 605009 |
| 1718172900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 84750 |
| 1718086500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1717740900 | 0.019 | -0.002 | -9.52 | 0.021 | 0.021 | 0.019 | 225400 |
| 1717654500 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 150000 |
| 1717568100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1717481700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1717395300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 213486 |
| 1717136100 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.022 | 85000 |
| 1717049700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.019 | 378971 |
| 1716963300 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 30000 |
| 1716876900 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 259346 |
| 1716790500 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 601289 |
| 1716531300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1716444900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 47297 |
| 1716358500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 1340693 |
| 1716272100 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 51500 |
| 1716185700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 261892 |
| 1715926500 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 76284 |
| 1715840100 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 485691 |
| 1715753700 | 0.021 | 0 | 0.00 | 0.019 | 0.021 | 0.019 | 299781 |
| 1715667300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1715580900 | 0.021 | 0.002 | 10.53 | 0.02 | 0.021 | 0.02 | 42754 |
| 1715321700 | 0.019 | -0.001 | -5.00 | 0.02 | 0.021 | 0.019 | 1332482 |
| 1715235300 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 307347 |
| 1715148900 | 0.02 | -0.001 | -4.76 | 0.022 | 0.022 | 0.02 | 1011031 |
| 1715062500 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 578232 |
| 1714976100 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 1141051 |
| 1714716900 | 0.019 | 0.001 | 5.56 | 0.02 | 0.02 | 0.019 | 52481 |
| 1714630500 | 0.018 | 0 | 0.00 | 0.018 | 0.02 | 0.018 | 797488 |
| 1714544100 | 0.018 | -0.002 | -10.00 | 0.019 | 0.019 | 0.018 | 694448 |
| 1714457700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 450000 |
| 1714371300 | 0.02 | 0 | 0.00 | 0.019 | 0.02 | 0.019 | 491756 |
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 Glaxe [Project Galaxy] (GALUSDT).](/common/images/company/COIN_GALUUSD.png){kind=small}
