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 | -0.6155 | -2.32810596948 | 26.4378 | 26.6622 | 25.5575 | 0 | 0 | IX |
| 4 | -1.1471 | -4.25333896935 | 26.9694 | 27.4196 | 25.5575 | 0 | 0 | IX |
| 12 | 0.194 | 0.756975687033 | 25.6283 | 28.0752 | 25.4231 | 0 | 0 | IX |
| 26 | 0.6203 | 2.46131259424 | 25.202 | 28.0752 | 24.4223 | 0 | 0 | IX |
| 52 | 0.5278 | 2.08661962087 | 25.2945 | 28.4225 | 23.1206 | 0 | 0 | IX |
| 156 | 9.5325 | 58.5182138516 | 16.2898 | 28.4225 | 15.769 | 0 | 0 | IX |
| 260 | 14.5031 | 128.128312955 | 11.3192 | 28.4225 | 6.0666 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 25.8223 | 0.16 | 0.61 | 25.7933 | 25.8484 | 25.7047 | 0 |
| 1741800600 | 25.6663 | -0.03 | -0.12 | 25.696 | 25.7578 | 25.5575 | 0 |
| 1741714200 | 25.6978 | -0.43 | -1.64 | 25.8295 | 25.8375 | 25.5728 | 0 |
| 1741627800 | 26.1256 | -0 | -0.01 | 26.0514 | 26.1882 | 26.034 | 0 |
| 1741368600 | 26.1287 | -0.4 | -1.49 | 26.0603 | 26.1597 | 25.9804 | 0 |
| 1741282200 | 26.5239 | 0.29 | 1.11 | 26.4378 | 26.6622 | 26.4351 | 0 |
| 1741195800 | 26.2319 | -0.15 | -0.57 | 26.157 | 26.2638 | 26.0643 | 0 |
| 1741109400 | 26.3811 | -0.05 | -0.18 | 26.3206 | 26.529 | 26.2661 | 0 |
| 1741023000 | 26.4278 | 0.28 | 1.06 | 26.6389 | 26.6968 | 26.2576 | 0 |
| 1740763800 | 26.1498 | -0.93 | -3.42 | 26.1586 | 26.1961 | 26.0319 | 0 |
| 1740677400 | 27.0763 | 0.27 | 1.02 | 27.1018 | 27.1284 | 26.9544 | 0 |
| 1740591000 | 26.8024 | -0.25 | -0.92 | 26.8683 | 26.925 | 26.763 | 0 |
| 1740504600 | 27.0526 | -0.01 | -0.03 | 27.0607 | 27.0774 | 26.8548 | 0 |
| 1740418200 | 27.0605 | -0.02 | -0.07 | 27.0952 | 27.2003 | 27.016 | 0 |
| 1740159000 | 27.0801 | 0.04 | 0.16 | 26.8444 | 27.1145 | 26.8353 | 0 |
| 1740072600 | 27.0359 | -0.11 | -0.42 | 27.0393 | 27.0986 | 26.9547 | 0 |
| 1739986200 | 27.1491 | -0.2 | -0.73 | 27.0634 | 27.1925 | 27.013 | 0 |
| 1739899800 | 27.348 | 0 | 0.01 | 27.2931 | 27.4196 | 27.2753 | 0 |
| 1739813400 | 27.3459 | 0.26 | 0.97 | 27.2951 | 27.39 | 27.284 | 0 |
| 1739554200 | 27.0826 | -0.05 | -0.20 | 27.0875 | 27.1213 | 27.0009 | 0 |
| 1739467800 | 27.1362 | 0.42 | 1.58 | 26.9694 | 27.2265 | 26.9686 | 0 |
| 1739381400 | 26.7147 | -0.43 | -1.60 | 26.8237 | 26.9077 | 26.7091 | 0 |
| 1739295000 | 27.1479 | -0.18 | -0.65 | 27.3874 | 27.4213 | 27.1062 | 0 |
| 1739208600 | 27.3262 | -0.19 | -0.68 | 27.2043 | 27.3708 | 27.1515 | 0 |
| 1738949400 | 27.514 | 0.1 | 0.36 | 27.2502 | 27.514 | 27.1034 | 0 |
| 1738863000 | 27.4162 | 0.28 | 1.05 | 27.2092 | 27.5115 | 27.2092 | 0 |
| 1738776600 | 27.1315 | 0.42 | 1.57 | 26.9839 | 27.1718 | 26.9556 | 0 |
| 1738690200 | 26.7122 | 0.11 | 0.40 | 26.7317 | 26.7823 | 26.69 | 0 |
| 1738603800 | 26.607 | -0.58 | -2.14 | 26.7261 | 26.8835 | 26.5698 | 0 |
| 1738344600 | 27.1878 | -0.75 | -2.70 | 27.2793 | 27.38 | 27.1794 | 0 |
| 1738258200 | 27.9427 | 0.12 | 0.42 | 27.9426 | 28.0752 | 27.9111 | 0 |
| 1738171800 | 27.8261 | 0.28 | 1.01 | 27.775 | 27.8906 | 27.7564 | 0 |
| 1738085400 | 27.5483 | -0.18 | -0.65 | 27.4912 | 27.6441 | 27.4652 | 0 |
| 1737999000 | 27.7287 | 0.33 | 1.19 | 27.526 | 27.7524 | 27.5185 | 0 |
| 1737739800 | 27.4032 | -0.29 | -1.05 | 27.6787 | 27.7355 | 27.3601 | 0 |
| 1737653400 | 27.6942 | 0.28 | 1.02 | 27.6744 | 27.7352 | 27.6504 | 0 |
| 1737567000 | 27.4135 | 0 | 0.00 | 27.4135 | 27.4135 | 27.4135 | 0 |
| 1737480600 | 27.4135 | 0.02 | 0.09 | 27.4891 | 27.5358 | 27.4051 | 0 |
| 1737394200 | 27.3897 | 0.21 | 0.77 | 27.5227 | 27.5818 | 27.3443 | 0 |
| 1737135000 | 27.1805 | -0.17 | -0.62 | 27.3248 | 27.3389 | 27.1552 | 0 |
| 1737048600 | 27.3491 | 0.14 | 0.51 | 27.2351 | 27.3906 | 27.2284 | 0 |
| 1736962200 | 27.2102 | 0.25 | 0.94 | 27.1143 | 27.2345 | 26.987 | 0 |
| 1736875800 | 26.9581 | -0.42 | -1.55 | 26.9616 | 27.0785 | 26.8911 | 0 |
| 1736789400 | 27.382 | 0.11 | 0.40 | 27.4568 | 27.608 | 27.3665 | 0 |
| 1736530200 | 27.2731 | -0.03 | -0.10 | 26.9564 | 27.3016 | 26.8447 | 0 |
| 1736443800 | 27.3001 | -0.13 | -0.48 | 27.3353 | 27.3986 | 27.2566 | 0 |
| 1736357400 | 27.4319 | 0.05 | 0.19 | 27.2259 | 27.5069 | 27.2134 | 0 |
| 1736271000 | 27.3793 | 0.39 | 1.44 | 27.3194 | 27.4135 | 27.2504 | 0 |
| 1736184600 | 26.9896 | -0.6 | -2.18 | 27.1183 | 27.1811 | 26.9728 | 0 |
| 1735925400 | 27.5899 | -0.02 | -0.09 | 27.6273 | 27.648 | 27.5596 | 0 |
| 1735839000 | 27.6145 | 0.28 | 1.03 | 27.4444 | 27.721 | 27.4205 | 0 |
| 1735579800 | 27.3332 | 0.87 | 3.30 | 27.0946 | 27.4108 | 27.0732 | 0 |
| 1735320600 | 26.4597 | 0.62 | 2.39 | 26.5402 | 26.5948 | 26.4349 | 0 |
| 1734975000 | 25.8423 | 0.22 | 0.86 | 25.8334 | 25.8934 | 25.8085 | 0 |
| 1734715800 | 25.623 | 0.05 | 0.18 | 25.6873 | 25.7301 | 25.5988 | 0 |
| 1734629400 | 25.5764 | -0.36 | -1.41 | 25.6283 | 25.6439 | 25.4231 | 0 |
| 1734543000 | 25.9409 | -0.15 | -0.56 | 26.0262 | 26.0536 | 25.911 | 0 |
| 1734456600 | 26.0879 | -0.03 | -0.11 | 26.0339 | 26.164 | 26.0125 | 0 |
| 1734370200 | 26.116 | -0.28 | -1.07 | 26.3545 | 26.3693 | 26.094 | 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 MOI [My Own Item] (MOIUST).](/common/images/company/COIN_MOIUSD.png){kind=small}
