We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2112 | -0.750799857803 | 28.13 | 28.2915 | 27.7848 | 0 | 0 | IX |
| 4 | 0.362 | 1.31365035127 | 27.5568 | 28.4696 | 27.2517 | 0 | 0 | IX |
| 12 | -0.9928 | -3.4339157985 | 28.9116 | 29.5529 | 27.2031 | 0 | 0 | IX |
| 26 | -1.0514 | -3.62924660513 | 28.9702 | 29.6416 | 27.2031 | 0 | 0 | IX |
| 52 | 0.8719 | 3.22365964306 | 27.0469 | 30.3847 | 26.5107 | 0 | 0 | IX |
| 156 | 2.2024 | 8.56418472259 | 25.7164 | 30.3847 | 24.3038 | 0 | 0 | IX |
| 260 | 2.2024 | 8.56418472259 | 25.7164 | 30.3847 | 24.3038 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 27.9041 | -0.09 | -0.31 | 27.9583 | 28.0071 | 27.7848 | 0 |
| 1734370200 | 27.9907 | -0.26 | -0.91 | 28.2569 | 28.2569 | 27.9453 | 0 |
| 1734111000 | 28.2473 | 0.17 | 0.59 | 28.1432 | 28.2915 | 28.1096 | 0 |
| 1734024600 | 28.0822 | 0.02 | 0.09 | 28.0817 | 28.1275 | 27.9557 | 0 |
| 1733938200 | 28.0581 | -0.08 | -0.29 | 28.13 | 28.1738 | 27.9898 | 0 |
| 1733851800 | 28.1386 | -0.22 | -0.79 | 28.384 | 28.384 | 28.1318 | 0 |
| 1733765400 | 28.3619 | -0.01 | -0.03 | 28.3321 | 28.4569 | 28.3321 | 0 |
| 1733506200 | 28.3705 | 0.18 | 0.63 | 28.2108 | 28.4696 | 28.2108 | 0 |
| 1733419800 | 28.194 | 0.26 | 0.91 | 27.9252 | 28.1974 | 27.9083 | 0 |
| 1733333400 | 27.9389 | 0.08 | 0.28 | 27.8303 | 28.0275 | 27.8086 | 0 |
| 1733247000 | 27.8613 | 0.1 | 0.38 | 27.7585 | 27.9475 | 27.7585 | 0 |
| 1733160600 | 27.7571 | 0.15 | 0.54 | 27.5226 | 27.7938 | 27.3629 | 0 |
| 1732901400 | 27.6079 | 0.08 | 0.30 | 27.5151 | 27.6265 | 27.3952 | 0 |
| 1732815000 | 27.5251 | 0.03 | 0.09 | 27.4883 | 27.6974 | 27.4883 | 0 |
| 1732728600 | 27.4999 | -0.15 | -0.55 | 27.604 | 27.604 | 27.3637 | 0 |
| 1732642200 | 27.6515 | -0.25 | -0.91 | 27.9237 | 27.9237 | 27.6089 | 0 |
| 1732555800 | 27.9056 | 0.21 | 0.77 | 27.7165 | 27.9588 | 27.7165 | 0 |
| 1732296600 | 27.6926 | 0.22 | 0.82 | 27.5408 | 27.7468 | 27.34 | 0 |
| 1732210200 | 27.4683 | 0.03 | 0.10 | 27.4693 | 27.525 | 27.2517 | 0 |
| 1732123800 | 27.4414 | -0.18 | -0.63 | 27.5568 | 27.7132 | 27.398 | 0 |
| 1732037400 | 27.6165 | -0.18 | -0.67 | 27.7629 | 27.8653 | 27.3973 | 0 |
| 1731951000 | 27.8014 | 0.06 | 0.23 | 27.7416 | 27.8152 | 27.6402 | 0 |
| 1731691800 | 27.7386 | 0.05 | 0.17 | 27.7561 | 27.8181 | 27.551 | 0 |
| 1731605400 | 27.6912 | 0.34 | 1.24 | 27.362 | 27.7146 | 27.3514 | 0 |
| 1731519000 | 27.3522 | -0.16 | -0.60 | 27.4772 | 27.5603 | 27.2031 | 0 |
| 1731432600 | 27.5168 | -0.35 | -1.25 | 27.9425 | 27.9425 | 27.501 | 0 |
| 1731346200 | 27.8644 | 0.14 | 0.49 | 27.6874 | 27.992 | 27.6874 | 0 |
| 1731087000 | 27.728 | -0.15 | -0.53 | 27.8943 | 27.9364 | 27.6577 | 0 |
| 1731000600 | 27.8759 | 0.13 | 0.47 | 27.7008 | 28.0123 | 27.7008 | 0 |
| 1730914200 | 27.7461 | -0.52 | -1.83 | 28.0971 | 28.432 | 27.7032 | 0 |
| 1730827800 | 28.2622 | -0.01 | -0.03 | 28.2175 | 28.2844 | 28.0934 | 0 |
| 1730741400 | 28.2716 | -0.05 | -0.17 | 28.3843 | 28.5228 | 28.2666 | 0 |
| 1730482200 | 28.3189 | 0.03 | 0.10 | 28.2516 | 28.4091 | 28.2516 | 0 |
| 1730395800 | 28.2904 | 0.02 | 0.07 | 28.3029 | 28.3029 | 28.0579 | 0 |
| 1730309400 | 28.2695 | -0.13 | -0.44 | 28.4245 | 28.4245 | 28.1639 | 0 |
| 1730223000 | 28.3957 | -0.22 | -0.78 | 28.6227 | 28.8359 | 28.3905 | 0 |
| 1730136600 | 28.6177 | 0.15 | 0.53 | 28.4687 | 28.7228 | 28.4577 | 0 |
| 1729873800 | 28.4668 | -0.01 | -0.03 | 28.5036 | 28.5328 | 28.3745 | 0 |
| 1729787400 | 28.4764 | 0.01 | 0.02 | 28.4795 | 28.6692 | 28.4295 | 0 |
| 1729701000 | 28.4711 | -0.15 | -0.51 | 28.5858 | 28.6043 | 28.3392 | 0 |
| 1729614600 | 28.617 | -0.15 | -0.50 | 28.7256 | 28.7256 | 28.4842 | 0 |
| 1729528200 | 28.7621 | -0.2 | -0.70 | 28.9625 | 29.002 | 28.7477 | 0 |
| 1729269000 | 28.9646 | 0.11 | 0.40 | 28.7648 | 28.968 | 28.6991 | 0 |
| 1729182600 | 28.8499 | -0.01 | -0.05 | 28.8519 | 28.9881 | 28.8118 | 0 |
| 1729096200 | 28.8642 | 0.1 | 0.35 | 28.9108 | 28.9313 | 28.7706 | 0 |
| 1729009800 | 28.7621 | -0.43 | -1.47 | 29.1696 | 29.2448 | 28.7379 | 0 |
| 1728923400 | 29.1909 | 0.11 | 0.38 | 29.0629 | 29.2379 | 29.0104 | 0 |
| 1728664200 | 29.0807 | 0.08 | 0.27 | 29.0311 | 29.1035 | 28.9077 | 0 |
| 1728577800 | 29.0019 | -0.14 | -0.48 | 29.1039 | 29.1098 | 28.9095 | 0 |
| 1728491400 | 29.1405 | 0.23 | 0.78 | 28.9379 | 29.1444 | 28.9379 | 0 |
| 1728405000 | 28.9139 | -0.11 | -0.39 | 29.0522 | 29.0522 | 28.789 | 0 |
| 1728318600 | 29.0265 | 0.13 | 0.45 | 28.8998 | 29.0896 | 28.7883 | 0 |
| 1728059400 | 28.8953 | 0.05 | 0.17 | 28.8035 | 29.0614 | 28.7735 | 0 |
| 1727973000 | 28.8465 | -0.05 | -0.18 | 29.1021 | 29.1114 | 28.7838 | 0 |
| 1727886600 | 28.899 | -0.13 | -0.44 | 29.0154 | 29.0154 | 28.8131 | 0 |
| 1727800200 | 29.0277 | -0.13 | -0.45 | 29.2024 | 29.2627 | 28.897 | 0 |
| 1727713800 | 29.1576 | -0.33 | -1.11 | 29.5339 | 29.5339 | 29.147 | 0 |
| 1727454600 | 29.4861 | 0.23 | 0.79 | 29.2388 | 29.5529 | 29.2316 | 0 |
| 1727368200 | 29.2548 | 0.35 | 1.23 | 28.9031 | 29.3417 | 28.9031 | 0 |
| 1727281800 | 28.9004 | 0.03 | 0.12 | 28.9116 | 29.0108 | 28.8133 | 0 |
| 1727195400 | 28.8669 | 0.23 | 0.81 | 28.6011 | 28.9046 | 28.6011 | 0 |
| 1727109000 | 28.6356 | -0.03 | -0.09 | 28.6561 | 28.7361 | 28.5496 | 0 |
| 1726849800 | 28.6617 | -0.4 | -1.38 | 29.0388 | 29.0388 | 28.6515 | 0 |
| 1726763400 | 29.0615 | 0.27 | 0.93 | 28.7495 | 29.1301 | 28.7495 | 0 |
| 1726677000 | 28.7925 | -0.14 | -0.47 | 28.8857 | 28.8967 | 28.6938 | 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 Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
