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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 1.109 | 0.19 | 20.67 | 0.995 | 1.202 | 0.983 | 0 |
| 1718898900 | 0.919 | -0.194 | -17.43 | 1.096 | 1.096 | 0.9 | 0 |
| 1718812500 | 1.113 | 0.14 | 14.86 | 0.958 | 1.127 | 0.941 | 0 |
| 1718726100 | 0.969 | -0.125 | -11.43 | 1.018 | 1.099 | 0.938 | 0 |
| 1718639700 | 1.094 | -0.16 | -13.04 | 1.193 | 1.208 | 1.0049999 | 0 |
| 1718380500 | 1.258 | 0.13 | 11.62 | 1.022 | 1.277 | 0.984 | 0 |
| 1718294100 | 1.127 | 0.2 | 21.84 | 0.946 | 1.137 | 0.869 | 0 |
| 1718207700 | 0.925 | -0.27 | -22.59 | 1.17 | 1.205 | 0.862 | 0 |
| 1718121300 | 1.195 | 0.03 | 2.22 | 1.161 | 1.281 | 1.107 | 0 |
| 1718034900 | 1.169 | -0.02 | -1.68 | 1.338 | 1.355 | 1.159 | 0 |
| 1717775700 | 1.189 | -0.03 | -2.46 | 1.193 | 1.282 | 1.104 | 0 |
| 1717689300 | 1.219 | -0.16 | -11.86 | 1.328 | 1.328 | 1.117 | 0 |
| 1717602900 | 1.383 | -0.67 | -32.54 | 2.055 | 2.06 | 1.366 | 0 |
| 1717516500 | 2.05 | 0.05 | 2.76 | 2.02 | 2.065 | 1.945 | 0 |
| 1717430100 | 1.995 | -0.09 | -4.32 | 1.97 | 2.045 | 1.835 | 0 |
| 1717170900 | 2.085 | 0.09 | 4.51 | 1.95 | 2.095 | 1.785 | 0 |
| 1717084500 | 1.995 | 0.09 | 4.72 | 1.975 | 2.0099999 | 1.915 | 0 |
| 1716998100 | 1.905 | 0.07 | 3.53 | 1.775 | 1.97 | 1.75 | 70 |
| 1716911700 | 1.84 | -0.16 | -8.00 | 1.91 | 1.91 | 1.82 | 0 |
| 1716825300 | 2 | 0 | 0.00 | 1.99 | 2.045 | 1.975 | 0 |
| 1716566100 | 2 | -0.04 | -1.72 | 2.125 | 2.175 | 1.98 | 0 |
| 1716479700 | 2.035 | -0.23 | -9.96 | 2.195 | 2.195 | 1.88 | 70 |
| 1716393300 | 2.2599999 | -0.02 | -0.66 | 2.305 | 2.305 | 2.185 | 0 |
| 1716306900 | 2.275 | 0.11 | 5.08 | 2.19 | 2.365 | 2.165 | 0 |
| 1716220500 | 2.165 | -0.12 | -5.04 | 2.2799999 | 2.33 | 2.165 | 0 |
| 1715961300 | 2.2799999 | 0.07 | 3.17 | 2.315 | 2.375 | 2.235 | 0 |
| 1715874900 | 2.21 | -0.09 | -3.70 | 2.245 | 2.25 | 2.14 | 0 |
| 1715788500 | 2.295 | -0.1 | -4.18 | 2.3849999 | 2.39 | 2.285 | 0 |
| 1715702100 | 2.395 | 0.12 | 5.04 | 2.315 | 2.415 | 2.275 | 0 |
| 1715615700 | 2.2799999 | 0.12 | 5.56 | 2.165 | 2.335 | 2.12 | 0 |
| 1715356500 | 2.16 | -0.16 | -6.70 | 2.34 | 2.34 | 2.11 | 0 |
| 1715270100 | 2.315 | -0.04 | -1.49 | 2.36 | 2.365 | 2.29 | 0 |
| 1715183700 | 2.35 | 0.08 | 3.52 | 2.335 | 2.39 | 2.2799999 | 0 |
| 1715097300 | 2.27 | -0.07 | -2.99 | 2.335 | 2.365 | 2.215 | 0 |
| 1715010900 | 2.34 | -0.12 | -4.68 | 2.395 | 2.47 | 2.335 | 0 |
| 1714751700 | 2.455 | -0.23 | -8.40 | 2.695 | 2.695 | 2.44 | 0 |
| 1714665300 | 2.68 | 0.21 | 8.28 | 2.6 | 2.715 | 2.58 | 0 |
| 1714492500 | 2.475 | 0.16 | 6.68 | 2.335 | 2.475 | 2.3 | 0 |
| 1714406100 | 2.32 | 0.12 | 5.22 | 2.19 | 2.37 | 2.17 | 0 |
| 1714146900 | 2.205 | -0.29 | -11.62 | 2.41 | 2.415 | 2.19 | 0 |
| 1714060500 | 2.495 | 0.02 | 0.81 | 2.5299999 | 2.66 | 2.435 | 0 |
| 1713974100 | 2.475 | -0.01 | -0.20 | 2.365 | 2.495 | 2.2599999 | 0 |
| 1713887700 | 2.48 | -0.25 | -8.99 | 2.6549999 | 2.6549999 | 2.475 | 0 |
| 1713801300 | 2.725 | 0.1 | 3.81 | 2.685 | 2.725 | 2.585 | 0 |
| 1713542100 | 2.625 | 0.2 | 8.02 | 2.505 | 2.63 | 2.425 | 0 |
| 1713455700 | 2.43 | 0.16 | 6.81 | 2.185 | 2.485 | 2.185 | 0 |
| 1713369300 | 2.275 | 0.58 | 33.82 | 2.21 | 2.33 | 1.95 | 0 |
| 1713282900 | 1.7 | -0.05 | -2.86 | 1.865 | 1.895 | 1.695 | 0 |
| 1713196500 | 1.75 | -0.02 | -1.13 | 1.74 | 1.75 | 1.53 | 0 |
| 1712937300 | 1.77 | 0.02 | 1.43 | 1.62 | 1.825 | 1.486 | 0 |
| 1712850900 | 1.745 | 0.04 | 2.35 | 1.77 | 1.83 | 1.65 | 0 |
| 1712764500 | 1.705 | -0.15 | -7.84 | 1.76 | 1.95 | 1.655 | 0 |
| 1712678100 | 1.85 | 0.15 | 8.82 | 1.77 | 1.9 | 1.65 | 0 |
| 1712591700 | 1.7 | -0.09 | -4.76 | 1.8 | 1.825 | 1.66 | 0 |
| 1712332500 | 1.785 | -0.04 | -1.92 | 2.02 | 2.02 | 1.73 | 0 |
| 1712246100 | 1.82 | 0.02 | 1.11 | 1.825 | 1.845 | 1.68 | 0 |
| 1712159700 | 1.8 | -0.1 | -5.01 | 1.915 | 1.935 | 1.795 | 0 |
| 1712073300 | 1.895 | -0.02 | -1.04 | 1.73 | 1.915 | 1.66 | 0 |
| 1711644900 | 1.915 | 0.02 | 1.06 | 1.89 | 1.93 | 1.81 | 0 |
| 1711558500 | 1.895 | 0.09 | 4.99 | 1.87 | 1.925 | 1.78 | 0 |
| 1711472100 | 1.805 | 0.1 | 5.56 | 1.8 | 1.805 | 1.7 | 0 |
| 1711385700 | 1.71 | -0.05 | -2.84 | 1.815 | 1.825 | 1.685 | 0 |
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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
