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 | -0.235 | -1.11348021796 | 21.105 | 21.105 | 20.925 | 0 | 0 | DE |
| 4 | -5.77 | -21.6591591592 | 26.64 | 26.745 | 20.925 | 37 | 23.56729885 | DE |
| 12 | -10.34 | -33.1304069209 | 31.21 | 33 | 20.925 | 138 | 29.00264534 | DE |
| 26 | -13.39 | -39.0834792761 | 34.26 | 36.825 | 20.925 | 220 | 31.27067222 | DE |
| 52 | -5.35 | -20.4042715484 | 26.22 | 36.825 | 20.925 | 251 | 31.55014102 | DE |
| 156 | -5.02 | -19.3897257628 | 25.89 | 36.825 | 20.925 | 215 | 30.76605593 | DE |
| 260 | -5.02 | -19.3897257628 | 25.89 | 36.825 | 20.925 | 215 | 30.76605593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 20.87 | -0.06 | -0.26 | 20.87 | 20.87 | 20.87 | 0 |
| 1744818900 | 20.925 | -0.07 | -0.33 | 20.925 | 20.925 | 20.925 | 0 |
| 1744732500 | 20.995 | -0.11 | -0.52 | 20.995 | 20.995 | 20.995 | 0 |
| 1744646100 | 21.105 | -0.77 | -3.50 | 21.105 | 21.105 | 21.105 | 0 |
| 1744386900 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1744300500 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1744214100 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1744127700 | 21.87 | -1.85 | -7.78 | 21.965 | 21.965 | 21.87 | 76 |
| 1744041300 | 23.715 | 0 | 0.00 | 23.715 | 23.715 | 23.715 | 0 |
| 1743782100 | 23.715 | 0 | 0.00 | 23.715 | 23.715 | 23.715 | 0 |
| 1743695700 | 23.715 | -2.99 | -11.18 | 25.02 | 25.02 | 23.715 | 151 |
| 1743612900 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1743526500 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1743440100 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1743180900 | 26.7 | -0.05 | -0.17 | 26.7 | 26.7 | 26.7 | 30 |
| 1743094500 | 26.745 | 0 | 0.00 | 26.745 | 26.745 | 26.745 | 0 |
| 1743008100 | 26.745 | 0 | 0.00 | 26.745 | 26.745 | 26.745 | 0 |
| 1742921700 | 26.745 | 0.16 | 0.58 | 26.64 | 26.745 | 26.64 | 4 |
| 1742835300 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1742576100 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1742489700 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1742403300 | 26.59 | 0.11 | 0.43 | 26.59 | 26.59 | 26.59 | 10 |
| 1742316900 | 26.475 | 0.45 | 1.73 | 26.475 | 26.475 | 26.475 | 19 |
| 1742230500 | 26.025 | 0 | 0.00 | 26.025 | 26.025 | 26.025 | 0 |
| 1741971300 | 26.025 | -0.52 | -1.94 | 26.07 | 26.07 | 26.025 | 75 |
| 1741884900 | 26.54 | -1.33 | -4.76 | 26.355 | 26.54 | 26.355 | 98 |
| 1741798500 | 27.865 | 0 | 0.00 | 27.865 | 27.865 | 27.865 | 0 |
| 1741712100 | 27.865 | 0 | 0.00 | 27.865 | 27.865 | 27.865 | 0 |
| 1741625700 | 27.865 | 0 | 0.00 | 27.865 | 27.865 | 27.865 | 0 |
| 1741366500 | 27.865 | 0.69 | 2.56 | 27.92 | 27.92 | 27.865 | 150 |
| 1741280100 | 27.17 | -1.05 | -3.72 | 26.8 | 27.17 | 26.8 | 573 |
| 1741193700 | 28.22 | 0 | 0.00 | 28.22 | 28.22 | 28.22 | 0 |
| 1741107300 | 28.22 | -1.19 | -4.05 | 28.22 | 28.22 | 28.22 | 54 |
| 1741020900 | 29.41 | -1.66 | -5.34 | 29.41 | 29.41 | 29.41 | 54 |
| 1740761700 | 31.07 | -1.93 | -5.85 | 31.115 | 31.115 | 31.07 | 580 |
| 1740675300 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740588900 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740502500 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1740416100 | 33 | 1.29 | 4.05 | 33 | 33 | 33 | 20 |
| 1740156900 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1740070500 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739984100 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739897700 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739811300 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739552100 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739465700 | 31.715 | 0 | 0.00 | 31.715 | 31.715 | 31.715 | 0 |
| 1739379300 | 31.715 | -0.08 | -0.25 | 31.715 | 31.715 | 31.715 | 32 |
| 1739292900 | 31.795 | 0 | 0.00 | 31.795 | 31.795 | 31.795 | 0 |
| 1739206500 | 31.795 | 0.98 | 3.18 | 31.085 | 31.795 | 31.085 | 53 |
| 1738947300 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738860900 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738774500 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738688100 | 30.815 | 0 | 0.00 | 30.815 | 30.815 | 30.815 | 0 |
| 1738601700 | 30.815 | -0.4 | -1.27 | 31.26 | 31.26 | 30.45 | 926 |
| 1738342500 | 31.21 | -0.99 | -3.06 | 31.21 | 31.21 | 31.21 | 2 |
| 1738256100 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1738169700 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1738083300 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737996900 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737737700 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737651300 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737564900 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737478500 | 32.195 | 0 | 0.00 | 32.195 | 32.195 | 32.195 | 0 |
| 1737392100 | 32.195 | -0.53 | -1.60 | 32.195 | 32.195 | 32.195 | 12 |
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 decentral.games [OLD] ($DGETH).](/common/images/company/COIN_%24DGUSD.png){kind=small}
