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 | 0 | 0.025 | 0.027 | 0.025 | 36411 | 0.02608386 | DE |
| 4 | -0.002 | -7.40740740741 | 0.027 | 0.027 | 0.025 | 39615 | 0.02596398 | DE |
| 12 | -0.009 | -26.4705882353 | 0.034 | 0.034 | 0.025 | 65900 | 0.02800315 | DE |
| 26 | -0.01 | -28.5714285714 | 0.035 | 0.039 | 0.025 | 695330 | 0.0341989 | DE |
| 52 | -0.01 | -28.5714285714 | 0.035 | 0.041 | 0.024 | 455346 | 0.03414373 | DE |
| 156 | -0.019 | -43.1818181818 | 0.044 | 0.058 | 0.024 | 274000 | 0.04063844 | DE |
| 260 | -0.053 | -67.9487179487 | 0.078 | 0.082 | 0.024 | 283205 | 0.04588255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721888100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721801700 | 0.025 | -0.002 | -7.41 | 0.027 | 0.027 | 0.025 | 50000 |
| 1721715300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1721628900 | 0.027 | 0.002 | 8.00 | 0.027 | 0.027 | 0.027 | 59197 |
| 1721369700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721283300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 37 |
| 1721196900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6900 |
| 1721110500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721024100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1720764900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720678500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720592100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720505700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5400 |
| 1720419300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 40000 |
| 1720160100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720073700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1719987300 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.025 | 3912 |
| 1719900900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719814500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 37 |
| 1719555300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 169802 |
| 1719468900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 92 |
| 1719382500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 30256 |
| 1719296100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719209700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 5615 |
| 1718950500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 3366 |
| 1718864100 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.027 | 2001 |
| 1718777700 | 0.03 | 0.003 | 11.11 | 0.029 | 0.03 | 0.029 | 223018 |
| 1718691300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718604900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718345700 | 0.027 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 25800 |
| 1718259300 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 19009 |
| 1718172900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1718086500 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 26770 |
| 1717740900 | 0.027 | 0.001 | 3.85 | 0.03 | 0.03 | 0.027 | 107128 |
| 1717654500 | 0.026 | -0.001 | -3.70 | 0.026 | 0.026 | 0.026 | 46000 |
| 1717568100 | 0.027 | -0.0025 | -8.47 | 0.029 | 0.029 | 0.027 | 410217 |
| 1717481700 | 0.0295 | -0.0005 | -1.67 | 0.03 | 0.03 | 0.0295 | 2963 |
| 1717395300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717136100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717049700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716963300 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 58703 |
| 1716876900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1716790500 | 0.029 | -0.003 | -9.38 | 0.029 | 0.029 | 0.029 | 657813 |
| 1716531300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1716444900 | 0.032 | 0.003 | 10.34 | 0.032 | 0.032 | 0.032 | 39838 |
| 1716358500 | 0.029 | -0.002 | -6.45 | 0.03 | 0.03 | 0.029 | 75757 |
| 1716272100 | 0.031 | 0.001 | 3.33 | 0.03 | 0.032 | 0.03 | 8891 |
| 1716185700 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.03 | 46395 |
| 1715926500 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 15625 |
| 1715840100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715753700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715667300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715580900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 6000 |
| 1715321700 | 0.031 | 0.002 | 6.90 | 0.031 | 0.031 | 0.031 | 2000 |
| 1715235300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1715148900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1715062500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1714976100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1714716900 | 0.029 | -0.005 | -14.71 | 0.03 | 0.03 | 0.029 | 17658 |
| 1714630500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 289 |
| 1714544100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714457700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1714371300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 28512 |
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] (GALEUR).](/common/images/company/COIN_GALUSD.png){kind=small}
