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 | 0.33 | 4.13016270338 | 7.99 | 8.47 | 7.99 | 181 | 8.19475795 | F |
| 4 | 0.86 | 11.528150134 | 7.46 | 8.47 | 7.29 | 627 | 7.60948383 | F |
| 12 | 0.14 | 1.71149144254 | 8.18 | 92523.45 | 7.27 | 547 | 760.63283007 | F |
| 26 | 1.84 | 28.3950617284 | 6.48 | 92523.45 | 6.4 | 401 | 493.31972346 | F |
| 52 | 2.22 | 36.393442623 | 6.1 | 92523.45 | 6.1 | 399 | 428.07091287 | F |
| 156 | 2.69 | 47.7797513321 | 5.63 | 92523.45 | 5.63 | 396 | 427.86746807 | F |
| 260 | 2.69 | 47.7797513321 | 5.63 | 92523.45 | 5.63 | 396 | 427.86746807 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741903200 | 8.32 | -0.15 | -1.77 | 8.44 | 8.44 | 8.32 | 1768 |
| 1741816800 | 8.47 | 0.2 | 2.42 | 8.47 | 8.47 | 8.47 | 200 |
| 1741730400 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1741644000 | 8.27 | 0.12 | 1.47 | 8.15 | 8.27 | 8.15 | 71 |
| 1741384800 | 8.15 | 0.16 | 2.00 | 8.15 | 8.15 | 8.15 | 201 |
| 1741298400 | 7.99 | 0.19 | 2.44 | 7.99 | 7.99 | 7.99 | 251 |
| 1741212000 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 800 |
| 1740780000 | 7.9 | 0.15 | 1.94 | 7.84 | 7.9 | 7.84 | 685 |
| 1740693600 | 7.75 | 0.1 | 1.31 | 7.75 | 7.75 | 7.75 | 360 |
| 1740607200 | 7.65 | 0.14 | 1.80 | 7.6 | 7.65 | 7.6 | 258 |
| 1740520800 | 7.515 | 0.11 | 1.55 | 7.5 | 7.515 | 7.46 | 4573 |
| 1740434400 | 7.4 | 0.08 | 1.09 | 7.4 | 7.45 | 7.4 | 530 |
| 1740175200 | 7.32 | 0.03 | 0.41 | 7.3 | 7.32 | 7.29 | 208 |
| 1740088800 | 7.29 | -0.08 | -1.09 | 7.34 | 7.34 | 7.29 | 40 |
| 1740002400 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 131 |
| 1739916000 | 7.37 | -0.08 | -1.07 | 7.37 | 7.37 | 7.37 | 384 |
| 1739829600 | 7.45 | -0.12 | -1.59 | 7.45 | 7.45 | 7.45 | 111 |
| 1739570400 | 7.57 | 0.02 | 0.26 | 7.41 | 7.57 | 7.41 | 1614 |
| 1739484000 | 7.55 | 0 | 0.00 | 7.46 | 7.55 | 7.46 | 248 |
| 1739397600 | 7.55 | 0.03 | 0.40 | 7.55 | 7.57 | 7.55 | 754 |
| 1739311200 | 7.52 | 0.03 | 0.40 | 7.52 | 7.52 | 7.52 | 78 |
| 1739224800 | 7.49 | -0.06 | -0.79 | 7.49 | 7.49 | 7.49 | 329 |
| 1738965600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 525 |
| 1738879200 | 7.55 | -0.04 | -0.46 | 7.55 | 7.55 | 7.55 | 24 |
| 1738792800 | 7.585 | 0.04 | 0.60 | 7.6 | 7.6 | 7.57 | 876 |
| 1738706400 | 7.54 | 0.27 | 3.71 | 7.38 | 7.54 | 7.38 | 237 |
| 1738620000 | 7.27 | -0.11 | -1.49 | 7.3 | 7.3 | 7.27 | 330 |
| 1738360800 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.35 | 1669 |
| 1738274400 | 7.38 | -0.22 | -2.83 | 7.39 | 7.39 | 7.38 | 900 |
| 1738188000 | 7.595 | 0.04 | 0.60 | 7.595 | 7.595 | 7.595 | 500 |
| 1738101600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 300 |
| 1738015200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 180 |
| 1737756000 | 7.55 | -0.16 | -2.08 | 7.57 | 7.58 | 7.54 | 279 |
| 1737669600 | 7.71 | 0.04 | 0.52 | 7.71 | 7.71 | 7.71 | 10 |
| 1737583200 | 7.67 | -0.03 | -0.39 | 7.67 | 7.67 | 7.67 | 179 |
| 1737496800 | 7.7 | 0.13 | 1.72 | 7.68 | 7.7 | 7.68 | 81 |
| 1737410400 | 7.57 | 0.03 | 0.40 | 7.57 | 7.57 | 7.57 | 776 |
| 1737151200 | 7.54 | -0.08 | -1.05 | 7.55 | 7.55 | 7.54 | 1522 |
| 1737064800 | 7.62 | 0.02 | 0.26 | 7.65 | 7.65 | 7.62 | 1010 |
| 1736978400 | 7.6 | 0.02 | 0.26 | 7.6 | 7.6 | 7.6 | 663 |
| 1736892000 | 7.58 | -0.06 | -0.79 | 7.62 | 7.62 | 7.58 | 1817 |
| 1736805600 | 7.64 | -0.02 | -0.26 | 7.64 | 7.64 | 7.64 | 160 |
| 1736546400 | 7.66 | 0.18 | 2.41 | 7.6 | 7.66 | 7.6 | 210 |
| 1736460000 | 7.48 | -0.01 | -0.13 | 7.48 | 7.48 | 7.48 | 180 |
| 1736373600 | 7.49 | -0.01 | -0.13 | 7.49 | 7.49 | 7.49 | 5 |
| 1736287200 | 7.5 | 0.08 | 1.08 | 7.5 | 7.5 | 7.5 | 179 |
| 1736200800 | 7.42 | -0.11 | -1.46 | 7.4 | 7.42 | 7.4 | 725 |
| 1735941600 | 7.53 | -0.09 | -1.18 | 7.57 | 7.6 | 7.52 | 984 |
| 1735855200 | 7.62 | -92 | -99.99 | 7.57 | 7.65 | 7.57 | 290 |
| 1735595760 | 92523.45 | 92 | 1,192,212.50 | 7.73 | 92523.45 | 7.73 | 236 |
| 1735336800 | 7.76 | -0.11 | -1.40 | 7.76 | 7.76 | 7.76 | 434 |
| 1735250400 | 7.87 | -0.07 | -0.88 | 7.87 | 7.87 | 7.87 | 680 |
| 1734991200 | 7.94 | 0.09 | 1.15 | 7.94 | 7.94 | 7.94 | 165 |
| 1734732000 | 7.85 | -0.3 | -3.68 | 7.85 | 7.85 | 7.85 | 390 |
| 1734645600 | 8.15 | -0.33 | -3.89 | 8.18 | 8.18 | 8.15 | 652 |
| 1734559200 | 8.48 | 0.26 | 3.16 | 8.48 | 8.48 | 8.48 | 401 |
| 1734472800 | 8.22 | 0.09 | 1.11 | 8.23 | 8.3 | 8.22 | 660 |
| 1734386400 | 8.13 | 0.08 | 0.99 | 8.13 | 8.13 | 8.13 | 209 |
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 MOI [My Own Item] (MOIUST).](/common/images/company/COIN_MOIUSD.png){kind=small}
