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 | 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 | 49574.47 | 475.34 | 0.97 | 49075.94 | 49653.19 | 48973.68 | 0 |
| 1741899600 | 49099.13 | -645.92 | -1.30 | 49792.81 | 49792.81 | 48974.6 | 0 |
| 1741813200 | 49745.05 | -445.9 | -0.89 | 50631.55 | 50720.87 | 49711.41 | 0 |
| 1741726800 | 50190.95 | -363.83 | -0.72 | 50522.02 | 50672.77 | 49888.4 | 0 |
| 1741640400 | 50554.78 | -1 | -2.52 | 51243.63 | 51348.93 | 50278.26 | 0 |
| 1741384800 | 51862.82 | -80.14 | -0.15 | 51710.56 | 52106.94 | 50951.01 | 0 |
| 1741298400 | 51942.96 | -1 | -2.27 | 52696.03 | 52807.83 | 51753.66 | 0 |
| 1741212000 | 53151.39 | 302.44 | 0.57 | 52684.77 | 53313.98 | 52551.58 | 0 |
| 1741125600 | 52848.95 | -728.8 | -1.36 | 53542.96 | 53542.96 | 52517.97 | 0 |
| 1741039200 | 53577.75 | 125.03 | 0.23 | 53640.84 | 54318.07 | 53355.52 | 0 |
| 1740780000 | 53452.72 | 513.3 | 0.97 | 53051.75 | 53502.33 | 52467.58 | 0 |
| 1740693600 | 52939.42 | -924.44 | -1.72 | 53702.22 | 53916.26 | 52903.49 | 0 |
| 1740607200 | 53863.86 | 236.6 | 0.44 | 53544.26 | 54210.7 | 53390.77 | 0 |
| 1740520800 | 53627.26 | -561.05 | -1.04 | 54117.98 | 54238.98 | 52740.18 | 0 |
| 1740434400 | 54188.31 | 228.49 | 0.42 | 53973.5 | 54426.14 | 53913.67 | 0 |
| 1740175200 | 53959.82 | -421.44 | -0.77 | 54212.36 | 54487.65 | 53853.77 | 0 |
| 1740088800 | 54381.26 | 49.74 | 0.09 | 54271.79 | 54440.74 | 54040.03 | 0 |
| 1740002400 | 54331.52 | 471.63 | 0.88 | 53869.87 | 54375.23 | 53815.79 | 0 |
| 1739916000 | 53859.89 | -96.89 | -0.18 | 53606.35 | 53934.2 | 53255.17 | 0 |
| 1739570400 | 53956.78 | -50.23 | -0.09 | 54242.63 | 54404.65 | 53948.78 | 0 |
| 1739484000 | 54007.01 | 508.14 | 0.95 | 53733.22 | 54044.86 | 53480.3 | 0 |
| 1739397600 | 53498.87 | -231.97 | -0.43 | 53400.74 | 53609.06 | 53093.44 | 0 |
| 1739311200 | 53730.84 | -256.77 | -0.48 | 53699.38 | 53809.97 | 53580.19 | 0 |
| 1739224800 | 53987.61 | 515.41 | 0.96 | 53709.9 | 53992.09 | 53558.54 | 0 |
| 1738965600 | 53472.2 | -210.78 | -0.39 | 53803.86 | 54003.89 | 53376.21 | 0 |
| 1738879200 | 53682.98 | -901.28 | -1.65 | 54385.29 | 54451.79 | 53616.68 | 0 |
| 1738792800 | 54584.26 | 775.3 | 1.44 | 53921.31 | 54646.36 | 53916.78 | 0 |
| 1738706400 | 53808.96 | 71.11 | 0.13 | 53434.47 | 53905.78 | 53418.27 | 0 |
| 1738620000 | 53737.85 | 246.52 | 0.46 | 53330.92 | 54040.3 | 53152.36 | 0 |
| 1738360800 | 53491.33 | -635.95 | -1.17 | 54079.59 | 54200.78 | 53468.88 | 0 |
| 1738274400 | 54127.28 | 482.93 | 0.90 | 54051.94 | 54517.85 | 53921.77 | 0 |
| 1738188000 | 53644.35 | -110.95 | -0.21 | 53777.93 | 53953.32 | 53574.78 | 0 |
| 1738101600 | 53755.3 | -161.54 | -0.30 | 53783.4 | 54203.95 | 53503.05 | 0 |
| 1738015200 | 53916.84 | 399.92 | 0.75 | 53491.18 | 53934.45 | 53364.81 | 0 |
| 1737756000 | 53516.92 | -62.93 | -0.12 | 52937.4 | 53567.33 | 52883.27 | 0 |
| 1737669600 | 53579.85 | 594.59 | 1.12 | 53061.81 | 53579.85 | 52769.99 | 0 |
| 1737583200 | 52985.26 | 108.68 | 0.21 | 52624.43 | 53469.32 | 52456.46 | 0 |
| 1737496800 | 52876.58 | 1 | 2.04 | 52276.76 | 52893.46 | 52276.76 | 0 |
| 1737151200 | 51818 | 166.05 | 0.32 | 51873.01 | 51991.82 | 51581.83 | 0 |
| 1737064800 | 51651.95 | 852.16 | 1.68 | 50892.35 | 51683.62 | 50709.24 | 0 |
| 1736978400 | 50799.79 | 667.8 | 1.33 | 50607.27 | 51103.06 | 50482.09 | 0 |
| 1736892000 | 50131.99 | 35.59 | 0.07 | 50270.76 | 50408.03 | 49786.14 | 0 |
| 1736805600 | 50096.4 | -97.63 | -0.19 | 50008.99 | 50192.22 | 49516.69 | 0 |
| 1736546400 | 50194.03 | -498.42 | -0.98 | 50338.46 | 50622.36 | 50043.31 | 0 |
| 1736373600 | 50692.45 | 828.74 | 1.66 | 50200.2 | 50883.82 | 50008.34 | 0 |
| 1736287200 | 49863.71 | -31.48 | -0.06 | 50138.19 | 50372.56 | 49716.27 | 0 |
| 1736200800 | 49895.19 | 272.52 | 0.55 | 49602.81 | 50165.85 | 49567.48 | 0 |
| 1735941600 | 49622.67 | 696.92 | 1.42 | 49109.01 | 49647.72 | 48953.62 | 0 |
| 1735855200 | 48925.75 | 0.5 | 0.00 | 49151.78 | 49355.09 | 48678.58 | 0 |
| 1735682400 | 48925.25 | -85 | -0.17 | 49168.08 | 49342.69 | 48763.76 | 0 |
| 1735596000 | 49010.25 | -709.12 | -1.43 | 49301.16 | 49301.16 | 48717.55 | 0 |
| 1735336800 | 49719.37 | -266.41 | -0.53 | 49720.16 | 49967.5 | 49396.3 | 0 |
| 1735250400 | 49985.78 | 234.99 | 0.47 | 49499.97 | 50029.01 | 49483.56 | 0 |
| 1735077600 | 49750.79 | 378.46 | 0.77 | 49413.31 | 49757.07 | 49304.77 | 0 |
| 1734991200 | 49372.33 | 29.42 | 0.06 | 49190.02 | 49405.35 | 48822.34 | 0 |
| 1734732000 | 49342.91 | 741.19 | 1.53 | 48427.13 | 49644.98 | 48425.23 | 0 |
| 1734645600 | 48601.72 | 20.87 | 0.04 | 48716.97 | 48996.14 | 48493.26 | 0 |
| 1734559200 | 48580.85 | -1 | -2.57 | 49792.17 | 49854.25 | 48561.98 | 0 |
| 1734472800 | 49861.72 | 67.17 | 0.13 | 49659.49 | 50066.43 | 49560.14 | 0 |
| 1734386400 | 49794.55 | -122.04 | -0.24 | 49922.46 | 50205.75 | 49733.61 | 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 AurusDeFi [OLD] (AWXUSD).](/common/images/company/COIN_AWXUSD.png){kind=small}
