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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 20.83 | 0.09 | 0.43 | 20.95 | 20.95 | 20.82 | 3092 |
| 1735061400 | 20.74 | 0.13 | 0.63 | 20.74 | 20.74 | 20.74 | 0 |
| 1734975000 | 20.61 | -0.03 | -0.14 | 20.86 | 20.86 | 20.61 | 2774 |
| 1734715800 | 20.6399 | 0.17 | 0.83 | 20.345 | 20.6399 | 20.345 | 731 |
| 1734629400 | 20.4699 | -0.75 | -3.53 | 20.68 | 20.68 | 20.4699 | 313 |
| 1734543000 | 21.2199 | -0.03 | -0.14 | 21.16 | 21.2199 | 21.16 | 50 |
| 1734456600 | 21.25 | -0.19 | -0.89 | 21.25 | 21.25 | 21.25 | 2000 |
| 1734370200 | 21.44 | -0.05 | -0.23 | 21.45 | 21.52 | 21.44 | 232 |
| 1734111000 | 21.4899 | -0.16 | -0.74 | 21.65 | 21.65 | 21.4899 | 989 |
| 1734024600 | 21.65 | -0.12 | -0.55 | 21.725 | 21.725 | 21.65 | 455 |
| 1733938200 | 21.77 | -0.24 | -1.09 | 21.725 | 21.7799 | 21.68 | 8924 |
| 1733851800 | 22.0099 | -0.03 | -0.14 | 21.98 | 22.0699 | 21.98 | 955 |
| 1733765400 | 22.04 | -0.03 | -0.14 | 22.035 | 22.09 | 22.035 | 12849 |
| 1733506200 | 22.07 | -0.13 | -0.59 | 22.025 | 22.07 | 22.025 | 15543 |
| 1733419800 | 22.1999 | 0.02 | 0.09 | 22.125 | 22.1999 | 22.125 | 300 |
| 1733333400 | 22.1799 | 0.03 | 0.13 | 22.255 | 22.3199 | 22.1799 | 55 |
| 1733247000 | 22.15 | -0.03 | -0.14 | 22.23 | 22.23 | 22.15 | 5100 |
| 1733160600 | 22.18 | 0.11 | 0.50 | 22.095 | 22.18 | 22.095 | 1265 |
| 1732901400 | 22.07 | -0.04 | -0.18 | 22.105 | 22.17 | 22.07 | 540 |
| 1732815000 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1732728600 | 22.11 | -0.22 | -0.99 | 22.11 | 22.11 | 22.11 | 141 |
| 1732642200 | 22.33 | 0.11 | 0.50 | 22.305 | 22.33 | 22.305 | 134 |
| 1732555800 | 22.22 | 0.32 | 1.46 | 22.31 | 22.31 | 22.2 | 26210 |
| 1732296600 | 21.9 | 0.24 | 1.11 | 21.84 | 21.9 | 21.84 | 91 |
| 1732210200 | 21.6599 | 0.18 | 0.84 | 21.4115 | 21.6599 | 21.4115 | 943 |
| 1732123800 | 21.4799 | 0.11 | 0.51 | 21.45 | 21.4799 | 21.45 | 23 |
| 1732037400 | 21.3702 | -0.23 | -1.06 | 21.56 | 21.56 | 21.37 | 2300 |
| 1731951000 | 21.5999 | 0.15 | 0.70 | 21.5 | 21.5999 | 21.5 | 190 |
| 1731691800 | 21.45 | -0.42 | -1.92 | 21.64 | 21.64 | 21.45 | 2870 |
| 1731605400 | 21.8699 | 0.02 | 0.09 | 21.71 | 21.8699 | 21.71 | 70 |
| 1731519000 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1731432600 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1731346200 | 21.85 | 0.05 | 0.25 | 21.89 | 21.89 | 21.85 | 54 |
| 1731087000 | 21.795 | -0.05 | -0.25 | 21.795 | 21.795 | 21.795 | 0 |
| 1731000600 | 21.8499 | 0.18 | 0.83 | 21.77 | 21.8499 | 21.77 | 110 |
| 1730914200 | 21.67 | 0.69 | 3.29 | 21.52 | 21.67 | 21.52 | 250 |
| 1730827800 | 20.9799 | -0.11 | -0.52 | 20.94 | 20.9799 | 20.94 | 250 |
| 1730741400 | 21.0899 | 0.2 | 0.96 | 20.855 | 21.0899 | 20.855 | 3 |
| 1730482200 | 20.89 | 0.09 | 0.43 | 20.775 | 20.89 | 20.775 | 215 |
| 1730395800 | 20.7999 | -0.04 | -0.17 | 20.665 | 20.7999 | 20.665 | 163 |
| 1730309400 | 20.835 | -0.2 | -0.95 | 20.835 | 20.835 | 20.835 | 0 |
| 1730223000 | 21.035 | 0.14 | 0.67 | 21.035 | 21.035 | 21.035 | 0 |
| 1730136600 | 20.895 | -0.06 | -0.26 | 20.895 | 20.895 | 20.895 | 0 |
| 1729873800 | 20.95 | 0 | 0.00 | 20.98 | 20.98 | 20.95 | 11000 |
| 1729787400 | 20.95 | -0.09 | -0.43 | 20.93 | 20.95 | 20.93 | 15 |
| 1729701000 | 21.04 | -0.02 | -0.09 | 21.04 | 21.04 | 21.04 | 250 |
| 1729614600 | 21.06 | -0.3 | -1.40 | 21.15 | 21.19 | 21.06 | 159 |
| 1729528200 | 21.36 | -0.11 | -0.51 | 21.43 | 21.43 | 21.36 | 50 |
| 1729269000 | 21.47 | 0.04 | 0.19 | 21.475 | 21.5799 | 21.47 | 432 |
| 1729182600 | 21.43 | 0.13 | 0.61 | 21.425 | 21.4899 | 21.425 | 65 |
| 1729096200 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1729009800 | 21.3 | 0.06 | 0.28 | 21.33 | 21.33 | 21.28 | 9550 |
| 1728923400 | 21.24 | -0.11 | -0.51 | 21.29 | 21.32 | 21.24 | 20220 |
| 1728664200 | 21.3499 | 0.32 | 1.52 | 21.105 | 21.3499 | 21.105 | 9435 |
| 1728577800 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1728491400 | 21.03 | -0.02 | -0.09 | 21.03 | 21.03 | 21.03 | 0 |
| 1728405000 | 21.0499 | -0.28 | -1.31 | 21.215 | 21.215 | 21.0499 | 167 |
| 1728318600 | 21.33 | 0 | 0.00 | 21.34 | 21.34 | 21.33 | 12 |
| 1728059400 | 21.33 | 0.32 | 1.52 | 21.095 | 21.33 | 21.095 | 878 |
| 1727973000 | 21.01 | -0.02 | -0.07 | 21.01 | 21.01 | 21.01 | 0 |
| 1727886600 | 21.025 | -0.04 | -0.17 | 21.025 | 21.025 | 21.025 | 0 |
| 1727800200 | 21.06 | -0.01 | -0.02 | 21.06 | 21.06 | 21.06 | 0 |
| 1727713800 | 21.065 | 0.09 | 0.41 | 21.065 | 21.065 | 21.065 | 0 |
| 1727454600 | 20.98 | 0.07 | 0.31 | 20.5 | 20.98 | 20.5 | 198 |
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 GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
