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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 3.04 | 0.15 | 5.19 | 2.925 | 3.07 | 2.925 | 0 |
| 1718812500 | 2.89 | -0.1 | -3.34 | 2.97 | 3.02 | 2.84 | 0 |
| 1718726100 | 2.99 | -0.08 | -2.61 | 3.04 | 3.14 | 2.8849999 | 0 |
| 1718639700 | 3.07 | -0.22 | -6.69 | 3.22 | 3.25 | 3.06 | 0 |
| 1718380500 | 3.29 | 0.52 | 18.56 | 3 | 3.51 | 3 | 0 |
| 1718294100 | 2.775 | 0.49 | 21.18 | 2.46 | 2.775 | 2.41 | 0 |
| 1718207700 | 2.29 | -0.71 | -23.54 | 2.865 | 2.895 | 2.2599999 | 0 |
| 1718121300 | 2.995 | 0.19 | 6.58 | 2.66 | 3.02 | 2.63 | 0 |
| 1718034900 | 2.81 | 0.41 | 17.08 | 2.745 | 2.865 | 2.67 | 0 |
| 1717775700 | 2.4 | 0.34 | 16.50 | 2.015 | 2.4 | 1.975 | 0 |
| 1717689300 | 2.06 | -0.09 | -4.19 | 2.07 | 2.145 | 1.995 | 0 |
| 1717602900 | 2.15 | 0.05 | 2.63 | 2.095 | 2.165 | 2.05 | 0 |
| 1717516500 | 2.095 | 0.04 | 1.95 | 1.98 | 2.18 | 1.98 | 0 |
| 1717430100 | 2.055 | -0.2 | -8.87 | 2.22 | 2.335 | 2.055 | 0 |
| 1717170900 | 2.255 | -0.02 | -0.88 | 2.38 | 2.41 | 2.095 | 0 |
| 1717084500 | 2.275 | -0.14 | -5.80 | 2.57 | 2.57 | 2.275 | 0 |
| 1716998100 | 2.415 | 0.34 | 16.11 | 2.205 | 2.43 | 2.16 | 0 |
| 1716911700 | 2.08 | -0.09 | -4.15 | 2.075 | 2.14 | 2.02 | 0 |
| 1716825300 | 2.17 | -0.04 | -1.59 | 2.23 | 2.24 | 2.145 | 0 |
| 1716566100 | 2.205 | -0.16 | -6.57 | 2.365 | 2.375 | 2.205 | 0 |
| 1716479700 | 2.36 | 0.07 | 2.83 | 2.36 | 2.415 | 2.18 | 0 |
| 1716393300 | 2.295 | 0.12 | 5.52 | 2.165 | 2.365 | 2.15 | 0 |
| 1716306900 | 2.175 | 0 | 0.23 | 2.18 | 2.225 | 2.115 | 0 |
| 1716220500 | 2.17 | 0.02 | 1.17 | 2.09 | 2.2 | 2.08 | 0 |
| 1715961300 | 2.145 | -0.03 | -1.38 | 2.2 | 2.32 | 2.12 | 0 |
| 1715874900 | 2.175 | -0.01 | -0.46 | 2.145 | 2.25 | 2.125 | 0 |
| 1715788500 | 2.185 | -0.3 | -12.07 | 2.42 | 2.445 | 2.185 | 0 |
| 1715702100 | 2.485 | -0.13 | -4.97 | 2.6349999 | 2.69 | 2.455 | 0 |
| 1715615700 | 2.615 | -0.1 | -3.51 | 2.685 | 2.72 | 2.5299999 | 0 |
| 1715356500 | 2.71 | 0.02 | 0.56 | 2.695 | 2.775 | 2.63 | 0 |
| 1715270100 | 2.695 | -0.15 | -5.11 | 2.865 | 2.965 | 2.685 | 0 |
| 1715183700 | 2.84 | 0.15 | 5.38 | 2.87 | 2.91 | 2.815 | 0 |
| 1715097300 | 2.695 | -0.02 | -0.55 | 2.8 | 2.815 | 2.645 | 0 |
| 1715010900 | 2.71 | -0.08 | -2.69 | 2.82 | 2.825 | 2.645 | 0 |
| 1714751700 | 2.785 | -0.45 | -13.78 | 3.0299999 | 3.05 | 2.63 | 0 |
| 1714665300 | 3.23 | 0 | 0.00 | 3.13 | 3.35 | 3.06 | 0 |
| 1714492500 | 3.23 | 0.1 | 3.19 | 3.21 | 3.2599999 | 3.0099999 | 0 |
| 1714406100 | 3.13 | -0.25 | -7.40 | 3.13 | 3.29 | 3.11 | 0 |
| 1714146900 | 3.38 | 0.2 | 6.29 | 3.12 | 3.41 | 2.99 | 0 |
| 1714060500 | 3.18 | -0.15 | -4.50 | 3.18 | 3.39 | 3.08 | 0 |
| 1713974100 | 3.33 | 0.1 | 3.10 | 3.22 | 3.35 | 3.22 | 0 |
| 1713887700 | 3.23 | -0.37 | -10.28 | 3.54 | 3.59 | 3.19 | 0 |
| 1713801300 | 3.6 | 0.1 | 2.86 | 3.48 | 3.72 | 3.45 | 0 |
| 1713542100 | 3.5 | -0.02 | -0.57 | 3.76 | 3.77 | 3.44 | 0 |
| 1713455700 | 3.52 | -0.16 | -4.35 | 3.44 | 3.6 | 3.37 | 0 |
| 1713369300 | 3.68 | -0.15 | -3.92 | 3.94 | 3.94 | 3.64 | 0 |
| 1713282900 | 3.83 | 0.16 | 4.36 | 3.82 | 3.9 | 3.67 | 0 |
| 1713196500 | 3.67 | 0 | 0.00 | 3.51 | 3.71 | 3.46 | 0 |
| 1712937300 | 3.67 | 0.46 | 14.33 | 3.16 | 3.74 | 3.16 | 0 |
| 1712850900 | 3.21 | -0.36 | -10.08 | 3.6 | 3.67 | 2.955 | 0 |
| 1712764500 | 3.57 | 0.54 | 17.82 | 3.04 | 3.57 | 2.97 | 0 |
| 1712678100 | 3.0299999 | 0.01 | 0.33 | 2.995 | 3.0299999 | 2.8849999 | 0 |
| 1712591700 | 3.02 | -0.16 | -5.03 | 3.11 | 3.17 | 3.0099999 | 0 |
| 1712332500 | 3.18 | 0.2 | 6.53 | 3.23 | 3.37 | 3.12 | 0 |
| 1712246100 | 2.985 | -0.17 | -5.24 | 3.08 | 3.09 | 2.935 | 0 |
| 1712159700 | 3.15 | -0.32 | -9.22 | 3.43 | 3.47 | 3.14 | 0 |
| 1712073300 | 3.47 | 0.19 | 5.79 | 3.66 | 3.67 | 3.42 | 0 |
| 1711644900 | 3.2799999 | 0.07 | 2.18 | 3.19 | 3.45 | 3.19 | 0 |
| 1711558500 | 3.21 | 0.03 | 0.94 | 3.14 | 3.2599999 | 3.13 | 0 |
| 1711472100 | 3.18 | 0.07 | 2.25 | 3.02 | 3.19 | 2.975 | 0 |
| 1711385700 | 3.11 | -0.22 | -6.61 | 3.2599999 | 3.2799999 | 3.1 | 0 |
| 1711126500 | 3.33 | 0.29 | 9.54 | 3.25 | 3.39 | 3.24 | 0 |
| 1711040100 | 3.04 | -0.04 | -1.30 | 2.7 | 3.04 | 2.69 | 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 GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
