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 | -1.775 | -7.50052820621 | 23.665 | 24 | 21.815 | 5426 | 22.52500706 | DE |
| 4 | -9.795 | -30.9136815528 | 31.685 | 32.11 | 20.67 | 6660 | 25.29217544 | DE |
| 12 | -18.345 | -45.5946315397 | 40.235 | 42.845 | 20.67 | 14747 | 32.24706255 | DE |
| 26 | -28.065 | -56.1805625063 | 49.955 | 53.6 | 20.67 | 10620 | 35.11462958 | DE |
| 52 | -74.11 | -77.1979166667 | 96 | 157.28 | 20.67 | 6054 | 43.73522438 | DE |
| 156 | -137.79 | -86.2913326653 | 159.68 | 203 | 20.67 | 2786 | 55.56310662 | DE |
| 260 | -137.79 | -86.2913326653 | 159.68 | 203 | 20.67 | 2786 | 55.56310662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 21.95 | -0.63 | -2.79 | 22.99 | 22.995 | 21.815 | 7041 |
| 1744818900 | 22.58 | -0.6 | -2.59 | 22.78 | 22.95 | 22.4 | 3337 |
| 1744732500 | 23.18 | -0.33 | -1.38 | 23.665 | 24 | 23.18 | 5901 |
| 1744646100 | 23.505 | 0.1 | 0.43 | 23.34 | 23.65 | 23.14 | 5163 |
| 1744386900 | 23.405 | 0 | 0.00 | 23.405 | 23.405 | 23.405 | 0 |
| 1744300500 | 23.405 | 0 | 0.00 | 23.405 | 23.405 | 23.405 | 0 |
| 1744214100 | 23.405 | 0 | 0.00 | 23.405 | 23.405 | 23.405 | 0 |
| 1744127700 | 23.405 | 0.73 | 3.20 | 23.485 | 24.475 | 23.405 | 7727 |
| 1744041300 | 22.68 | -1.43 | -5.93 | 20.875 | 23.235 | 20.67 | 9265 |
| 1743782100 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1743695700 | 24.11 | -1.91 | -7.34 | 24.5 | 24.9 | 23.24 | 8282 |
| 1743609300 | 26.02 | -0.38 | -1.44 | 25.42 | 26.025 | 24.4 | 7744 |
| 1743522900 | 26.4 | 0.56 | 2.19 | 26.535 | 26.81 | 26.07 | 4291 |
| 1743436500 | 25.835 | -3.07 | -10.61 | 28.125 | 28.415 | 24.535 | 14749 |
| 1743180900 | 28.9 | -0.47 | -1.58 | 29.6 | 29.985 | 28.86 | 2994 |
| 1743094500 | 29.365 | -0.35 | -1.18 | 29.39 | 29.7 | 29 | 7903 |
| 1743008100 | 29.715 | -1.78 | -5.65 | 31.21 | 31.38 | 29.715 | 7525 |
| 1742921700 | 31.495 | -0.12 | -0.38 | 31.685 | 32.11 | 31.445 | 1319 |
| 1742835300 | 31.615 | 1.76 | 5.90 | 30.465 | 32.045 | 30.3 | 11659 |
| 1742576100 | 29.855 | -0.71 | -2.32 | 30.18 | 30.2 | 29.2 | 3770 |
| 1742489700 | 30.565 | -0.29 | -0.94 | 30.835 | 31.085 | 30.545 | 4692 |
| 1742403300 | 30.855 | -0.47 | -1.48 | 31.22 | 31.22 | 30.52 | 5517 |
| 1742316900 | 31.32 | 0 | 0.02 | 32.134999 | 32.134999 | 30.85 | 6143 |
| 1742230500 | 31.315 | -0.18 | -0.57 | 31.52 | 31.815 | 31.15 | 4996 |
| 1741971300 | 31.495 | -0.9 | -2.76 | 32.295 | 32.805 | 31.47 | 8299 |
| 1741884900 | 32.39 | 0.57 | 1.79 | 31.685 | 34.81 | 31.6 | 39759 |
| 1741798500 | 31.82 | 1.67 | 5.52 | 30.945 | 32 | 30.935 | 3629 |
| 1741712100 | 30.155 | -3.92 | -11.49 | 32.72 | 33.975 | 30.1 | 19172 |
| 1741625700 | 34.07 | 0.06 | 0.19 | 35.18 | 35.18 | 32.39 | 37849 |
| 1741366500 | 34.005 | 2.16 | 6.77 | 31.845 | 34.72 | 31.36 | 25166 |
| 1741280100 | 31.85 | 2.13 | 7.17 | 32.575 | 32.6 | 30.99 | 44244 |
| 1741193700 | 29.72 | 1.39 | 4.89 | 29.98 | 31.395 | 29.3 | 22315 |
| 1741107300 | 28.335 | -1.31 | -4.40 | 29.225 | 29.225 | 27.83 | 7260 |
| 1741020900 | 29.64 | -0.08 | -0.25 | 29.775 | 30.23 | 29.46 | 4581 |
| 1740761700 | 29.715 | -1.03 | -3.35 | 30.045 | 30.225 | 29.2 | 11871 |
| 1740675300 | 30.745 | -1.3 | -4.04 | 30.6 | 31.575 | 29.825 | 18530 |
| 1740588900 | 32.04 | -0.74 | -2.26 | 32.04 | 32.075 | 31.42 | 9368 |
| 1740502500 | 32.78 | 0.71 | 2.21 | 32.31 | 33.635 | 31.78 | 12172 |
| 1740416100 | 32.07 | 0.14 | 0.44 | 33.865 | 34.07 | 31.83 | 11119 |
| 1740156900 | 31.93 | -1 | -3.04 | 32.4 | 32.75 | 31.885 | 7975 |
| 1740070500 | 32.93 | -1.64 | -4.74 | 34.37 | 34.8 | 32.71 | 6610 |
| 1739984100 | 34.57 | 0.07 | 0.20 | 34.11 | 35.19 | 33.595 | 9786 |
| 1739897700 | 34.5 | 3.1 | 9.87 | 31.505 | 35.295 | 30.785 | 77298 |
| 1739811300 | 31.4 | 0.09 | 0.30 | 31 | 31.54 | 30.15 | 7112 |
| 1739552100 | 31.305 | 1.79 | 6.06 | 31.745 | 31.75 | 28 | 38082 |
| 1739465700 | 29.515 | 0.22 | 0.75 | 29.5 | 29.86 | 29.18 | 6047 |
| 1739379300 | 29.295 | -1.1 | -3.60 | 30.015 | 30.38 | 29.295 | 23754 |
| 1739292900 | 30.39 | -1.26 | -3.98 | 30.705 | 31.355 | 29.94 | 7728 |
| 1739206500 | 31.65 | -0.2 | -0.63 | 31.9 | 32.29 | 31.145 | 9827 |
| 1738947300 | 31.85 | -1.09 | -3.31 | 32.9 | 32.9 | 31.8 | 10726 |
| 1738860900 | 32.939999 | -1.04 | -3.06 | 33.98 | 34.125 | 32.799999 | 37210 |
| 1738774500 | 33.98 | 0.11 | 0.32 | 33.02 | 33.98 | 32.759999 | 31617 |
| 1738688100 | 33.87 | -2.33 | -6.42 | 35.95 | 36.5 | 33.18 | 39649 |
| 1738601700 | 36.195 | -3.27 | -8.29 | 37.815 | 38.175 | 36.005 | 5203 |
| 1738342500 | 39.465 | -1.1 | -2.70 | 39.98 | 40 | 38.83 | 27999 |
| 1738256100 | 40.56 | -0.95 | -2.29 | 39.8 | 40.56 | 38.4 | 35398 |
| 1738169700 | 41.51 | 0.84 | 2.05 | 41.55 | 42.845 | 41.25 | 7438 |
| 1738083300 | 40.675 | 0.15 | 0.38 | 40.235 | 42.13 | 39.865 | 1522 |
| 1737996900 | 40.52 | -0.16 | -0.38 | 39.21 | 41.495 | 38.25 | 4922 |
| 1737737700 | 40.675 | 3.47 | 9.31 | 40.91 | 43.2 | 39.73 | 76914 |
| 1737651300 | 37.21 | -0.08 | -0.20 | 37.155 | 37.59 | 35.995 | 7296 |
| 1737564900 | 37.285 | 3.17 | 9.28 | 34.505 | 39.25 | 34.505 | 7848 |
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}
