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 | 42.37 | 3.40696187773 | 1243.63 | 1292.48 | 1231.84 | 0 | 0 | IX |
| 4 | -78.51 | -5.75371378737 | 1364.51 | 1364.51 | 1154.76 | 0 | 0 | IX |
| 12 | -72.41 | -5.33049668362 | 1358.41 | 1411.26 | 1154.76 | 0 | 0 | IX |
| 26 | 1.92 | 0.149523394181 | 1284.08 | 1411.26 | 1154.76 | 0 | 0 | IX |
| 52 | -102.72 | -7.39673944352 | 1388.72 | 1417.26 | 1154.76 | 0 | 0 | IX |
| 156 | 61.83 | 5.05076909253 | 1224.17 | 1417.73 | 1154.76 | 0 | 0 | IX |
| 260 | 61.83 | 5.05076909253 | 1224.17 | 1417.73 | 1154.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1286 | 5.68 | 0.44 | 1280.31 | 1292.48 | 1280.31 | 0 |
| 1745512200 | 1280.32 | 3.45 | 0.27 | 1277.14 | 1281.09 | 1264.66 | 0 |
| 1745425800 | 1276.8699 | 26.57 | 2.13 | 1251.14 | 1289.3 | 1251.14 | 0 |
| 1745339400 | 1250.3 | 6.75 | 0.54 | 1243.63 | 1250.3 | 1231.84 | 0 |
| 1744907400 | 1243.55 | -7.56 | -0.60 | 1250.67 | 1251.3599 | 1238.75 | 0 |
| 1744821000 | 1251.1099 | -0.97 | -0.08 | 1251.77 | 1251.77 | 1236.4 | 0 |
| 1744734600 | 1252.08 | 10.6 | 0.85 | 1241.46 | 1253.58 | 1235.75 | 0 |
| 1744648200 | 1241.48 | 28.63 | 2.36 | 1214.99 | 1247.56 | 1214.99 | 0 |
| 1744389000 | 1212.85 | -3.66 | -0.30 | 1216.96 | 1229.89 | 1196.26 | 0 |
| 1744302600 | 1216.51 | 44.87 | 3.83 | 1173.72 | 1260.63 | 1173.72 | 0 |
| 1744216200 | 1171.64 | -40.56 | -3.35 | 1209.59 | 1209.59 | 1159.6099 | 0 |
| 1744129800 | 1212.2 | 29.55 | 2.50 | 1185.9 | 1225.7 | 1185.9 | 0 |
| 1744043400 | 1182.65 | -202.23 | -14.60 | 1238.8599 | 1243.88 | 1154.76 | 0 |
| 1743787800 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743701400 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743615000 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743528600 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743442200 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743183000 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743096600 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1743010200 | 1384.88 | 0 | 0.00 | 1384.88 | 1384.88 | 1384.88 | 0 |
| 1742923800 | 1384.88 | 14.69 | 1.07 | 1370.25 | 1390.67 | 1370.25 | 0 |
| 1742837400 | 1370.19 | -3.64 | -0.26 | 1373.78 | 1385.92 | 1366.77 | 0 |
| 1742578200 | 1373.83 | -8.79 | -0.64 | 1382.97 | 1382.97 | 1368.24 | 0 |
| 1742491800 | 1382.6199 | -13.24 | -0.95 | 1395.83 | 1395.83 | 1377.14 | 0 |
| 1742405400 | 1395.8599 | 9.68 | 0.70 | 1386.14 | 1397.63 | 1383.05 | 0 |
| 1742319000 | 1386.18 | 6.9 | 0.50 | 1379.77 | 1390.54 | 1379.77 | 0 |
| 1742232600 | 1379.28 | 7.69 | 0.56 | 1372.21 | 1381.6099 | 1368.47 | 0 |
| 1741973400 | 1371.59 | 15.35 | 1.13 | 1356.33 | 1374.35 | 1352.51 | 0 |
| 1741887000 | 1356.24 | -8.71 | -0.64 | 1364.67 | 1372.38 | 1354.47 | 0 |
| 1741800600 | 1364.95 | 8 | 0.59 | 1357.8599 | 1379.22 | 1356.39 | 0 |
| 1741714200 | 1356.95 | -18.1 | -1.32 | 1374.99 | 1385.88 | 1353.39 | 0 |
| 1741627800 | 1375.05 | -12.63 | -0.91 | 1388.46 | 1396.75 | 1373.64 | 0 |
| 1741368600 | 1387.68 | -13.17 | -0.94 | 1399.85 | 1399.85 | 1378.34 | 0 |
| 1741282200 | 1400.85 | 4.04 | 0.29 | 1398.03 | 1406.28 | 1384.77 | 0 |
| 1741195800 | 1396.81 | 21.47 | 1.56 | 1375.35 | 1409.02 | 1375.35 | 0 |
| 1741109400 | 1375.34 | -25.98 | -1.85 | 1401.43 | 1401.43 | 1367.35 | 0 |
| 1741023000 | 1401.32 | 14.94 | 1.08 | 1386.58 | 1411.26 | 1382.1099 | 0 |
| 1740763800 | 1386.38 | 1.51 | 0.11 | 1384.5 | 1386.38 | 1372.68 | 0 |
| 1740677400 | 1384.8699 | -7.11 | -0.51 | 1391.57 | 1391.57 | 1375.59 | 0 |
| 1740591000 | 1391.98 | 15.83 | 1.15 | 1376.18 | 1396.33 | 1376.18 | 0 |
| 1740504600 | 1376.15 | -6.86 | -0.50 | 1382.68 | 1385.73 | 1374.79 | 0 |
| 1740418200 | 1383.01 | -10.98 | -0.79 | 1394.28 | 1395.71 | 1378.51 | 0 |
| 1740159000 | 1393.99 | 5.42 | 0.39 | 1390.43 | 1398.47 | 1389.27 | 0 |
| 1740072600 | 1388.57 | 2.02 | 0.15 | 1386.5 | 1397.15 | 1382.94 | 0 |
| 1739986200 | 1386.55 | -16.45 | -1.17 | 1402.84 | 1403.33 | 1384.26 | 0 |
| 1739899800 | 1403 | 2.94 | 0.21 | 1400.39 | 1406.18 | 1395.15 | 0 |
| 1739813400 | 1400.06 | 1.7 | 0.12 | 1398.23 | 1401.75 | 1396.09 | 0 |
| 1739554200 | 1398.3599 | 2.43 | 0.17 | 1398.57 | 1404.19 | 1394.41 | 0 |
| 1739467800 | 1395.93 | 23.05 | 1.68 | 1375.14 | 1397.98 | 1375.14 | 0 |
| 1739381400 | 1372.88 | 0 | 0.00 | 1372.88 | 1372.88 | 1372.88 | 0 |
| 1739295000 | 1372.88 | 3.85 | 0.28 | 1368.83 | 1374.3 | 1367.19 | 0 |
| 1739208600 | 1369.03 | 5.59 | 0.41 | 1363.3699 | 1370.38 | 1363.03 | 0 |
| 1738949400 | 1363.44 | -5.94 | -0.43 | 1369.34 | 1372.68 | 1360.34 | 0 |
| 1738863000 | 1369.38 | 19.8 | 1.47 | 1349.72 | 1372.33 | 1349.72 | 0 |
| 1738776600 | 1349.58 | -2.55 | -0.19 | 1352.13 | 1352.13 | 1343.8599 | 0 |
| 1738690200 | 1352.13 | 8.78 | 0.65 | 1343.68 | 1353.69 | 1335.32 | 0 |
| 1738603800 | 1343.35 | -16.37 | -1.20 | 1353.56 | 1353.56 | 1331.54 | 0 |
| 1738344600 | 1359.72 | 1.43 | 0.11 | 1358.41 | 1367.63 | 1356.08 | 0 |
| 1738258200 | 1358.29 | 11.8 | 0.88 | 1346.41 | 1360.04 | 1346.41 | 0 |
| 1738171800 | 1346.49 | -4.28 | -0.32 | 1350.76 | 1350.93 | 1341.1099 | 0 |
| 1738085400 | 1350.77 | -1.61 | -0.12 | 1352.39 | 1360.71 | 1347.69 | 0 |
| 1737999000 | 1352.38 | -3.67 | -0.27 | 1355.88 | 1356.47 | 1341.74 | 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 MobileGo [Waves] (WMGOUSD).](/common/images/company/COIN_WMGOUSD.png){kind=small}
