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 |
|---|---|---|---|---|---|---|---|
| 1719503700 | 9.1 | 0.84 | 10.17 | 8.31 | 9.1 | 8.31 | 0 |
| 1719417300 | 8.26 | -0.04 | -0.48 | 8.36 | 8.47 | 8.21 | 0 |
| 1719330900 | 8.3 | 0.09 | 1.10 | 8.39 | 8.44 | 8.08 | 0 |
| 1719244500 | 8.21 | -0.32 | -3.75 | 8.57 | 8.59 | 8.14 | 0 |
| 1718985300 | 8.53 | 0.02 | 0.24 | 8.63 | 8.63 | 8.32 | 0 |
| 1718898900 | 8.51 | -0.11 | -1.28 | 8.6199999 | 8.6199999 | 8.39 | 0 |
| 1718812500 | 8.6199999 | 0.02 | 0.23 | 8.63 | 8.65 | 8.4 | 0 |
| 1718726100 | 8.6 | -0.05 | -0.58 | 8.61 | 8.66 | 8.4 | 0 |
| 1718639700 | 8.65 | -0.17 | -1.93 | 8.7 | 8.7899999 | 8.42 | 0 |
| 1718380500 | 8.82 | 0.88 | 11.08 | 8.01 | 8.96 | 7.93 | 0 |
| 1718294100 | 7.94 | 0.5 | 6.72 | 7.52 | 8.06 | 7.52 | 191 |
| 1718207700 | 7.44 | -0.16 | -2.11 | 7.57 | 7.83 | 7.38 | 191 |
| 1718121300 | 7.6 | 0.19 | 2.56 | 7.37 | 7.69 | 7.24 | 360 |
| 1718034900 | 7.41 | -0.05 | -0.67 | 7.53 | 7.91 | 7.39 | 0 |
| 1717775700 | 7.46 | 0.16 | 2.19 | 7.55 | 7.65 | 7.26 | 0 |
| 1717689300 | 7.3 | -0.13 | -1.75 | 7.28 | 7.43 | 7.28 | 0 |
| 1717602900 | 7.43 | -0.27 | -3.51 | 7.68 | 7.68 | 7.25 | 0 |
| 1717516500 | 7.7 | 0.23 | 3.08 | 7.59 | 7.8 | 7.48 | 0 |
| 1717430100 | 7.47 | 0.08 | 1.08 | 7.4 | 7.5 | 6.99 | 0 |
| 1717170900 | 7.39 | 0.2 | 2.78 | 7.1 | 7.46 | 7.08 | 0 |
| 1717084500 | 7.19 | -0.14 | -1.91 | 7.55 | 7.55 | 6.97 | 0 |
| 1716998100 | 7.33 | 0.38 | 5.47 | 7 | 7.47 | 6.98 | 0 |
| 1716911700 | 6.95 | 0.21 | 3.12 | 6.63 | 7.13 | 6.63 | 0 |
| 1716825300 | 6.74 | -0.37 | -5.20 | 7.1 | 7.13 | 6.74 | 0 |
| 1716566100 | 7.11 | -0.11 | -1.52 | 7.29 | 7.3 | 7.05 | 0 |
| 1716479700 | 7.22 | -0.06 | -0.82 | 7.27 | 7.31 | 6.92 | 0 |
| 1716393300 | 7.28 | 0.05 | 0.69 | 7.53 | 7.56 | 7.21 | 0 |
| 1716306900 | 7.23 | 0.23 | 3.29 | 7.18 | 7.28 | 7.13 | 0 |
| 1716220500 | 7 | 0.18 | 2.64 | 6.81 | 7.01 | 6.75 | 0 |
| 1715961300 | 6.82 | 0.31 | 4.76 | 6.72 | 6.91 | 6.57 | 0 |
| 1715874900 | 6.51 | 0.21 | 3.33 | 6.36 | 6.73 | 6.36 | 0 |
| 1715788500 | 6.3 | 0.12 | 1.94 | 6.08 | 6.42 | 6.08 | 0 |
| 1715702100 | 6.18 | -0.4 | -6.08 | 6.5599999 | 6.5599999 | 6.09 | 0 |
| 1715615700 | 6.58 | -0.84 | -11.32 | 7.29 | 7.33 | 6.57 | 0 |
| 1715356500 | 7.42 | 0.05 | 0.68 | 7.46 | 7.57 | 7.24 | 0 |
| 1715270100 | 7.37 | -0.47 | -5.99 | 7.83 | 7.91 | 7.36 | 0 |
| 1715183700 | 7.84 | 0.37 | 4.95 | 7.56 | 8 | 7.55 | 0 |
| 1715097300 | 7.47 | 0.03 | 0.40 | 7.33 | 7.53 | 7.32 | 0 |
| 1715010900 | 7.44 | 0.15 | 2.06 | 7.27 | 7.53 | 7.27 | 0 |
| 1714751700 | 7.29 | -0.39 | -5.08 | 7.62 | 7.65 | 7.25 | 0 |
| 1714665300 | 7.68 | 0.95 | 14.12 | 6.74 | 7.74 | 6.68 | 0 |
| 1714492500 | 6.73 | 2.31 | 52.26 | 4.71 | 6.78 | 4.71 | 0 |
| 1714406100 | 4.42 | -0.14 | -3.07 | 4.42 | 4.73 | 4.38 | 0 |
| 1714146900 | 4.5599999 | -0.12 | -2.56 | 4.54 | 4.6 | 4.35 | 0 |
| 1714060500 | 4.68 | 0.25 | 5.64 | 4.5599999 | 4.9 | 4.11 | 0 |
| 1713974100 | 4.43 | 0.09 | 2.07 | 4.35 | 4.46 | 4.16 | 0 |
| 1713887700 | 4.34 | -0.26 | -5.65 | 4.54 | 4.55 | 3.96 | 0 |
| 1713801300 | 4.6 | -0.46 | -9.09 | 4.72 | 5.09 | 4.44 | 0 |
| 1713542100 | 5.0599999 | 0.16 | 3.27 | 5.25 | 5.45 | 4.92 | 0 |
| 1713455700 | 4.9 | 0 | 0.00 | 4.92 | 5.12 | 4.9 | 0 |
| 1713369300 | 4.9 | -0.04 | -0.81 | 4.99 | 5.04 | 4.74 | 0 |
| 1713282900 | 4.94 | 0.58 | 13.30 | 4.83 | 5.16 | 4.68 | 0 |
| 1713196500 | 4.36 | -0.57 | -11.56 | 4.78 | 4.79 | 3.81 | 0 |
| 1712937300 | 4.93 | 0.85 | 20.83 | 4.0599999 | 4.98 | 3.98 | 0 |
| 1712850900 | 4.08 | 0.02 | 0.49 | 4.23 | 4.32 | 3.89 | 0 |
| 1712764500 | 4.0599999 | -0.14 | -3.33 | 4.19 | 4.3099999 | 3.65 | 0 |
| 1712678100 | 4.2 | -0.18 | -4.11 | 4.63 | 4.64 | 3.9 | 0 |
| 1712591700 | 4.38 | -0.32 | -6.81 | 4.72 | 4.7699999 | 4.25 | 0 |
| 1712332500 | 4.7 | 0.5 | 11.90 | 4.78 | 4.8 | 4.57 | 0 |
| 1712246100 | 4.2 | -0.09 | -2.10 | 4.38 | 4.38 | 3.9 | 0 |
| 1712159700 | 4.29 | 0.54 | 14.40 | 4.03 | 4.5599999 | 3.79 | 0 |
| 1712073300 | 3.75 | 0.8 | 27.12 | 3.22 | 3.83 | 2.97 | 0 |
| 1711644900 | 2.95 | 0.35 | 13.24 | 2.525 | 2.995 | 2.495 | 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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
