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 | 90.17 | 3.34604908677 | 2694.82 | 2794.55 | 2668.29 | 0 | 0 | IX |
| 4 | -146.55 | -4.99907898238 | 2931.54 | 2941.17 | 2490.03 | 0 | 0 | IX |
| 12 | -157.7 | -5.35904223686 | 2942.69 | 3045.06 | 2490.03 | 0 | 0 | IX |
| 26 | -3.69 | -0.132320667843 | 2788.68 | 3045.06 | 2490.03 | 0 | 0 | IX |
| 52 | -144.25 | -4.92448553208 | 2929.24 | 3045.06 | 2490.03 | 0 | 0 | IX |
| 156 | 468.87 | 20.2437697529 | 2316.12 | 3045.06 | 2032.82 | 0 | 0 | IX |
| 260 | 1167.75 | 72.2063515619 | 1617.24 | 3045.06 | 1511.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 2784.9899 | 13.87 | 0.50 | 2786.78 | 2794.55 | 2773.4899 | 0 |
| 1745512200 | 2771.12 | 3.91 | 0.14 | 2759.26 | 2773.05 | 2737.65 | 0 |
| 1745425800 | 2767.21 | 58.08 | 2.14 | 2740.61 | 2792.34 | 2740.61 | 0 |
| 1745339400 | 2709.13 | 9.12 | 0.34 | 2694.82 | 2709.13 | 2668.29 | 0 |
| 1744907400 | 2700.01 | -19.91 | -0.73 | 2711.45 | 2716.1 | 2689.85 | 0 |
| 1744821000 | 2719.92 | 0.46 | 0.02 | 2699.42 | 2721.15 | 2684.34 | 0 |
| 1744734600 | 2719.46 | 42.46 | 1.59 | 2678.79 | 2722.48 | 2675.91 | 0 |
| 1744648200 | 2677 | 60.56 | 2.31 | 2665.39 | 2690.05 | 2660.12 | 0 |
| 1744389000 | 2616.44 | -10 | -0.38 | 2651.52 | 2654.34 | 2580.4899 | 0 |
| 1744302600 | 2626.44 | 96.06 | 3.80 | 2678.17 | 2725.19 | 2626.44 | 0 |
| 1744216200 | 2530.38 | -85.65 | -3.27 | 2540.36 | 2581.7399 | 2504.73 | 0 |
| 1744129800 | 2616.03 | 65.02 | 2.55 | 2591.1 | 2646.7199 | 2561.66 | 0 |
| 1744043400 | 2551.01 | -420.63 | -14.15 | 2526.63 | 2679.3 | 2490.03 | 0 |
| 1743787800 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743701400 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743615000 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743528600 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743442200 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743183000 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743096600 | 2971.64 | 0 | 0.00 | 2971.64 | 2971.64 | 2971.64 | 0 |
| 1743010200 | 2971.64 | -26.97 | -0.90 | 3006.76 | 3008.59 | 2969.64 | 0 |
| 1742923800 | 2998.61 | 31.63 | 1.07 | 2974.95 | 3011.17 | 2974.95 | 0 |
| 1742837400 | 2966.98 | -4.95 | -0.17 | 2994.3 | 2997.56 | 2957.86 | 0 |
| 1742578200 | 2971.93 | -14.96 | -0.50 | 2976.46 | 2981.27 | 2959.53 | 0 |
| 1742491800 | 2986.89 | -26.04 | -0.86 | 3010.34 | 3010.86 | 2971.25 | 0 |
| 1742405400 | 3012.93 | 23.58 | 0.79 | 2984.61 | 3016.59 | 2981.21 | 0 |
| 1742319000 | 2989.35 | 13.84 | 0.47 | 2986.01 | 2999.96 | 2981.9699 | 0 |
| 1742232600 | 2975.51 | 14.33 | 0.48 | 2963.4899 | 2982.02 | 2956.12 | 0 |
| 1741973400 | 2961.18 | 38.57 | 1.32 | 2923.3 | 2967.37 | 2916.65 | 0 |
| 1741887000 | 2922.61 | -23.31 | -0.79 | 2942.76 | 2960.06 | 2919.9 | 0 |
| 1741800600 | 2945.92 | 23.4 | 0.80 | 2948.73 | 2976.37 | 2928.62 | 0 |
| 1741714200 | 2922.52 | -44.29 | -1.49 | 2979.2199 | 2986.95 | 2913.21 | 0 |
| 1741627800 | 2966.81 | -29.04 | -0.97 | 3009.4699 | 3013.39 | 2964.46 | 0 |
| 1741368600 | 2995.85 | -18.85 | -0.63 | 3003.94 | 3010.3 | 2971.87 | 0 |
| 1741282200 | 3014.7 | 12.96 | 0.43 | 3020.67 | 3026.2 | 2978.41 | 0 |
| 1741195800 | 3001.7399 | 52.93 | 1.79 | 2995.23 | 3025.29 | 2987.27 | 0 |
| 1741109400 | 2948.81 | -58.73 | -1.95 | 2983.7 | 2983.7 | 2932.62 | 0 |
| 1741023000 | 3007.54 | 22.14 | 0.74 | 2991.83 | 3030.41 | 2969.48 | 0 |
| 1740763800 | 2985.4 | 2.56 | 0.09 | 2967.2399 | 2985.4 | 2961.54 | 0 |
| 1740677400 | 2982.84 | -19.99 | -0.67 | 2990.13 | 2998.71 | 2963.7199 | 0 |
| 1740591000 | 3002.83 | 23.77 | 0.80 | 2992.32 | 3015.18 | 2983.02 | 0 |
| 1740504600 | 2979.06 | -13.55 | -0.45 | 2980.67 | 2998.95 | 2974.64 | 0 |
| 1740418200 | 2992.61 | -17.87 | -0.59 | 3012.18 | 3012.79 | 2983.26 | 0 |
| 1740159000 | 3010.48 | 11.62 | 0.39 | 3003.7 | 3020.23 | 3000.89 | 0 |
| 1740072600 | 2998.86 | 0.65 | 0.02 | 3002.46 | 3017.18 | 2992.69 | 0 |
| 1739986200 | 2998.21 | -37.61 | -1.24 | 3035.59 | 3037.05 | 2992.67 | 0 |
| 1739899800 | 3035.82 | -3.58 | -0.12 | 3039.18 | 3045.06 | 3020.69 | 0 |
| 1739813400 | 3039.4 | 6.44 | 0.21 | 3034.54 | 3042.48 | 3027.62 | 0 |
| 1739554200 | 3032.96 | 4.63 | 0.15 | 3026.4 | 3044.2 | 3022.59 | 0 |
| 1739467800 | 3028.33 | 47.65 | 1.60 | 3017.2199 | 3032.03 | 3003.37 | 0 |
| 1739381400 | 2980.68 | 3.87 | 0.13 | 2981.76 | 2990.68 | 2961.6 | 0 |
| 1739295000 | 2976.81 | 10.66 | 0.36 | 2970.3 | 2979.18 | 2965.16 | 0 |
| 1739208600 | 2966.15 | 12.65 | 0.43 | 2956 | 2968.68 | 2952 | 0 |
| 1738949400 | 2953.5 | -9.57 | -0.32 | 2961.6 | 2972.58 | 2947.95 | 0 |
| 1738863000 | 2963.07 | 34.46 | 1.18 | 2936.66 | 2969.09 | 2930.33 | 0 |
| 1738776600 | 2928.61 | 1.71 | 0.06 | 2920.1 | 2928.94 | 2915 | 0 |
| 1738690200 | 2926.9 | 20.43 | 0.70 | 2913.7 | 2929.84 | 2891.91 | 0 |
| 1738603800 | 2906.4699 | -36.78 | -1.25 | 2884.83 | 2914.07 | 2880.4699 | 0 |
| 1738344600 | 2943.25 | 4.85 | 0.17 | 2942.69 | 2958.4699 | 2935.48 | 0 |
| 1738258200 | 2938.4 | 29.81 | 1.02 | 2919.98 | 2941.67 | 2916.09 | 0 |
| 1738171800 | 2908.59 | 0.71 | 0.02 | 2906.11 | 2914.5 | 2899.14 | 0 |
| 1738085400 | 2907.88 | 6.78 | 0.23 | 2902.88 | 2926.05 | 2896.58 | 0 |
| 1737999000 | 2901.1 | -10.09 | -0.35 | 2888.9 | 2909.77 | 2880.65 | 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 APN [APIENS] (APNNUSD).](/common/images/company/COIN_APNNUSD.png){kind=small}
