We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 22.6847 | 0.28 | 1.25 | 22.6544 | 22.7722 | 22.4826 | 0 |
| 1741899600 | 22.4052 | -0.13 | -0.60 | 22.5028 | 22.5938 | 22.3749 | 0 |
| 1741813200 | 22.5399 | 0.28 | 1.27 | 22.2436 | 22.5534 | 22.2166 | 0 |
| 1741726800 | 22.257 | -0.02 | -0.08 | 22.156 | 22.4658 | 22.119 | 0 |
| 1741640400 | 22.2739 | 0.03 | 0.12 | 22.4557 | 22.5837 | 22.0988 | 0 |
| 1741384800 | 22.2469 | 0.3 | 1.37 | 21.9035 | 22.284 | 21.7755 | 0 |
| 1741298400 | 21.9473 | 0.51 | 2.36 | 21.7183 | 22.1392 | 21.6577 | 0 |
| 1741212000 | 21.4422 | 0.15 | 0.71 | 21.4152 | 21.5129 | 21.1425 | 0 |
| 1741125600 | 21.2907 | -0.8 | -3.63 | 21.2738 | 21.5499 | 21.0583 | 0 |
| 1741039200 | 22.092 | 0.05 | 0.21 | 22.1762 | 22.3311 | 21.9809 | 0 |
| 1740780000 | 22.0449 | -0.4 | -1.80 | 22.1796 | 22.2267 | 21.9708 | 0 |
| 1740693600 | 22.449 | -0.06 | -0.25 | 22.5601 | 22.6746 | 22.4254 | 0 |
| 1740607200 | 22.5062 | -0.2 | -0.88 | 22.7015 | 22.7049 | 22.4927 | 0 |
| 1740520800 | 22.7049 | -0.15 | -0.65 | 22.752 | 22.7722 | 22.6207 | 0 |
| 1740434400 | 22.853 | 0.15 | 0.68 | 22.8598 | 22.9574 | 22.7385 | 0 |
| 1740175200 | 22.6981 | 0 | 0.00 | 22.6342 | 22.8395 | 22.5668 | 0 |
| 1740088800 | 22.6981 | -0.11 | -0.49 | 22.8227 | 22.853 | 22.651 | 0 |
| 1740002400 | 22.8092 | -0.35 | -1.51 | 23.1392 | 23.1527 | 22.789 | 0 |
| 1739916000 | 23.1594 | 0.15 | 0.66 | 23.2335 | 23.3177 | 23.0719 | 0 |
| 1739570400 | 23.0079 | 0.09 | 0.41 | 23.0887 | 23.1763 | 22.9338 | 0 |
| 1739484000 | 22.9137 | -0.19 | -0.81 | 22.9995 | 23.0198 | 22.8387 | 0 |
| 1739397600 | 23.1009 | 0.05 | 0.22 | 23.0853 | 23.2419 | 23.0473 | 0 |
| 1739311200 | 23.0494 | 0.3 | 1.31 | 22.9317 | 23.133 | 22.8705 | 0 |
| 1739224800 | 22.7521 | 0.3 | 1.32 | 22.7596 | 22.9554 | 22.7139 | 0 |
| 1738965600 | 22.4565 | -0.18 | -0.80 | 22.7202 | 22.8058 | 22.4497 | 0 |
| 1738879200 | 22.638 | 0.02 | 0.08 | 22.5661 | 22.7682 | 22.5593 | 0 |
| 1738792800 | 22.6209 | -0.29 | -1.29 | 22.9976 | 23.0489 | 22.5798 | 0 |
| 1738706400 | 22.9154 | 0.33 | 1.44 | 22.8298 | 22.9873 | 22.7442 | 0 |
| 1738620000 | 22.5901 | 0.06 | 0.26 | 22.3059 | 22.6141 | 22.2614 | 0 |
| 1738360800 | 22.5319 | -0.18 | -0.81 | 22.6997 | 22.7442 | 22.5011 | 0 |
| 1738274400 | 22.7168 | -0.13 | -0.55 | 22.7819 | 22.7887 | 22.6038 | 0 |
| 1738188000 | 22.8435 | -0.14 | -0.60 | 22.9736 | 22.9805 | 22.8161 | 0 |
| 1738101600 | 22.9805 | -0.1 | -0.42 | 22.9222 | 23.1483 | 22.912 | 0 |
| 1738015200 | 23.0763 | -0.08 | -0.35 | 23.227 | 23.3434 | 23.0147 | 0 |
| 1737756000 | 23.1585 | 0.05 | 0.24 | 23.3229 | 23.4359 | 23.114 | 0 |
| 1737669600 | 23.1037 | 0.1 | 0.45 | 22.9223 | 23.1825 | 22.8606 | 0 |
| 1737583200 | 23.001 | -0.22 | -0.96 | 23.0455 | 23.2715 | 22.9805 | 0 |
| 1737496800 | 23.2236 | 0.1 | 0.41 | 23.3297 | 23.388 | 23.0661 | 0 |
| 1737151200 | 23.1277 | 0.26 | 1.14 | 22.9668 | 23.1483 | 22.8743 | 0 |
| 1737064800 | 22.8675 | -0.33 | -1.43 | 23.0592 | 23.0763 | 22.8058 | 0 |
| 1736978400 | 23.1996 | 0.1 | 0.43 | 23.1072 | 23.2202 | 23.0626 | 0 |
| 1736892000 | 23.1003 | -0.11 | -0.47 | 23.2441 | 23.275 | 23.0661 | 0 |
| 1736805600 | 23.2099 | 0.26 | 1.12 | 22.9565 | 23.2167 | 22.8606 | 0 |
| 1736546400 | 22.9531 | -0.47 | -1.99 | 23.453 | 23.5249 | 22.9462 | 0 |
| 1736373600 | 23.4188 | -0.05 | -0.20 | 23.4119 | 23.4941 | 23.3058 | 0 |
| 1736287200 | 23.4667 | -0.01 | -0.06 | 23.5831 | 23.679 | 23.4256 | 0 |
| 1736200800 | 23.4804 | 0.29 | 1.24 | 23.2818 | 23.5386 | 23.2373 | 0 |
| 1735941600 | 23.1928 | -0.3 | -1.28 | 23.34 | 23.3503 | 23.1654 | 0 |
| 1735855200 | 23.4941 | 0.06 | 0.25 | 23.5283 | 23.7783 | 23.4941 | 0 |
| 1735682400 | 23.4359 | -0.02 | -0.09 | 23.5489 | 23.5592 | 23.3777 | 0 |
| 1735596000 | 23.4564 | -0.13 | -0.55 | 23.4907 | 23.7098 | 23.4462 | 0 |
| 1735336800 | 23.5866 | 0.07 | 0.29 | 23.4941 | 23.6242 | 23.3879 | 0 |
| 1735250400 | 23.5181 | -0.06 | -0.25 | 23.5523 | 23.6824 | 23.4599 | 0 |
| 1735077600 | 23.5763 | -0.21 | -0.86 | 23.6722 | 23.7441 | 23.5181 | 0 |
| 1734991200 | 23.7817 | 0.46 | 1.98 | 23.5866 | 23.9221 | 23.5763 | 0 |
| 1734732000 | 23.3195 | 0.07 | 0.28 | 23.3263 | 23.3469 | 23.1106 | 0 |
| 1734645600 | 23.2544 | -0.11 | -0.45 | 23.3229 | 23.3948 | 23.138 | 0 |
| 1734559200 | 23.3606 | -0.17 | -0.74 | 23.453 | 23.5934 | 23.3126 | 0 |
| 1734472800 | 23.5352 | -0.15 | -0.64 | 23.6448 | 23.6619 | 23.4736 | 0 |
| 1734386400 | 23.6859 | -0.04 | -0.16 | 23.7612 | 23.9393 | 23.6482 | 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 MediBloc [Ethereum] (MEDXETH).](/common/images/company/COIN_MEDXUSD.png){kind=small}
