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 | 218.6 | 5.96192658048 | 3666.6 | 3886 | 3660.41 | 0 | 0 | IX |
| 4 | -198.18 | -4.85333228845 | 4083.38 | 4083.38 | 3406.34 | 0 | 0 | IX |
| 12 | -258.61 | -6.24087494359 | 4143.81 | 4351.33 | 3406.34 | 0 | 0 | IX |
| 26 | 32.58 | 0.845658279301 | 3852.62 | 4351.33 | 3406.34 | 0 | 0 | IX |
| 52 | 242.44 | 6.65539316343 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 156 | 242.44 | 6.65539316343 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| 260 | 242.44 | 6.65539316343 | 3642.76 | 4351.33 | 3359.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3870.65 | 28.54 | 0.74 | 3855.91 | 3879.45 | 3853.49 | 0 |
| 1745512200 | 3842.11 | 44.2 | 1.16 | 3791.94 | 3842.11 | 3759.96 | 0 |
| 1745425800 | 3797.91 | 94.31 | 2.55 | 3710.47 | 3843.4 | 3710.47 | 0 |
| 1745339400 | 3703.6 | 2.9 | 0.08 | 3666.6 | 3706.54 | 3660.41 | 0 |
| 1744907400 | 3700.7 | -13.91 | -0.37 | 3695.02 | 3702.87 | 3673.67 | 0 |
| 1744821000 | 3714.61 | -48.12 | -1.28 | 3735.34 | 3735.34 | 3692.73 | 0 |
| 1744734600 | 3762.73 | 96.02 | 2.62 | 3679.97 | 3764.03 | 3679.97 | 0 |
| 1744648200 | 3666.71 | 77.5 | 2.16 | 3616.94 | 3710.02 | 3616.94 | 0 |
| 1744389000 | 3589.21 | 14.5 | 0.41 | 3604.78 | 3624.95 | 3539.02 | 0 |
| 1744302600 | 3574.71 | 105.86 | 3.05 | 3640.71 | 3796.25 | 3562.67 | 0 |
| 1744216200 | 3468.85 | -120.46 | -3.36 | 3485.94 | 3495.7 | 3426.07 | 0 |
| 1744129800 | 3589.31 | 95.13 | 2.72 | 3518.88 | 3660.5 | 3518.62 | 0 |
| 1744043400 | 3494.18 | -621.43 | -15.10 | 3572.3 | 3651.34 | 3406.34 | 0 |
| 1743787800 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743701400 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743615000 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743528600 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743442200 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743183000 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743096600 | 4115.61 | 0 | 0.00 | 4115.61 | 4115.61 | 4115.61 | 0 |
| 1743010200 | 4115.61 | -42.84 | -1.03 | 4166.07 | 4172.41 | 4112.37 | 0 |
| 1742923800 | 4158.45 | 36.26 | 0.88 | 4128.34 | 4161.6899 | 4128.34 | 0 |
| 1742837400 | 4122.1899 | 39.29 | 0.96 | 4088.13 | 4132.27 | 4085.24 | 0 |
| 1742578200 | 4082.9 | -1.62 | -0.04 | 4087.56 | 4088.23 | 4052.87 | 0 |
| 1742491800 | 4084.52 | -34.5 | -0.84 | 4126.14 | 4128.24 | 4070.72 | 0 |
| 1742405400 | 4119.02 | 33.71 | 0.83 | 4096.18 | 4129.67 | 4086.26 | 0 |
| 1742319000 | 4085.31 | 18.07 | 0.44 | 4069.53 | 4110.84 | 4069.53 | 0 |
| 1742232600 | 4067.24 | 42.25 | 1.05 | 4028.31 | 4068.75 | 4028.06 | 0 |
| 1741973400 | 4024.99 | 75.47 | 1.91 | 3955.06 | 4030.64 | 3940.86 | 0 |
| 1741887000 | 3949.52 | -39.22 | -0.98 | 3987.23 | 3994.23 | 3947.21 | 0 |
| 1741800600 | 3988.74 | 58.61 | 1.49 | 3949.94 | 4008.55 | 3948.74 | 0 |
| 1741714200 | 3930.13 | -73.17 | -1.83 | 3994.84 | 4005.82 | 3921.22 | 0 |
| 1741627800 | 4003.3 | -71.9 | -1.76 | 4112.93 | 4125.49 | 4003.03 | 0 |
| 1741368600 | 4075.2 | -57.84 | -1.40 | 4118.21 | 4118.21 | 4065.86 | 0 |
| 1741282200 | 4133.04 | 23.81 | 0.58 | 4127.68 | 4171.54 | 4115.24 | 0 |
| 1741195800 | 4109.2299 | 41.63 | 1.02 | 4056.39 | 4131.76 | 4056.39 | 0 |
| 1741109400 | 4067.6 | -156.73 | -3.71 | 4182.25 | 4182.25 | 4041.88 | 0 |
| 1741023000 | 4224.33 | 44.35 | 1.06 | 4205.32 | 4246.04 | 4194.11 | 0 |
| 1740763800 | 4179.9799 | -43.01 | -1.02 | 4189.56 | 4189.56 | 4147.13 | 0 |
| 1740677400 | 4222.99 | -10.61 | -0.25 | 4225.17 | 4229.15 | 4184.59 | 0 |
| 1740591000 | 4233.6 | 55.11 | 1.32 | 4185.14 | 4240.58 | 4185 | 0 |
| 1740504600 | 4178.49 | -32.07 | -0.76 | 4201.46 | 4215.52 | 4159.01 | 0 |
| 1740418200 | 4210.56 | -48.94 | -1.15 | 4223.46 | 4236.03 | 4177.58 | 0 |
| 1740159000 | 4259.5 | -1.76 | -0.04 | 4267.35 | 4283.11 | 4252.7 | 0 |
| 1740072600 | 4261.26 | -57.81 | -1.34 | 4313.4 | 4333.72 | 4257.08 | 0 |
| 1739986200 | 4319.07 | -10.91 | -0.25 | 4336.93 | 4351.33 | 4304.07 | 0 |
| 1739899800 | 4329.9799 | 33.42 | 0.78 | 4301.02 | 4331.54 | 4296.52 | 0 |
| 1739813400 | 4296.56 | 8.2 | 0.19 | 4295.81 | 4306.86 | 4295.81 | 0 |
| 1739554200 | 4288.36 | 4 | 0.09 | 4288.68 | 4300.15 | 4281.99 | 0 |
| 1739467800 | 4284.36 | 13.25 | 0.31 | 4275.54 | 4302.05 | 4275.54 | 0 |
| 1739381400 | 4271.11 | -1.65 | -0.04 | 4274.1899 | 4294.15 | 4268.02 | 0 |
| 1739295000 | 4272.76 | 12.4 | 0.29 | 4268.31 | 4280.55 | 4265.38 | 0 |
| 1739208600 | 4260.36 | -4.59 | -0.11 | 4257.22 | 4276.57 | 4256.9399 | 0 |
| 1738949400 | 4264.95 | 23.73 | 0.56 | 4244.66 | 4278.53 | 4244.66 | 0 |
| 1738863000 | 4241.22 | 67.93 | 1.63 | 4190.03 | 4249.57 | 4190.03 | 0 |
| 1738776600 | 4173.29 | 3.3 | 0.08 | 4172.12 | 4175.96 | 4144.75 | 0 |
| 1738690200 | 4169.99 | 46.22 | 1.12 | 4123.77 | 4181.9799 | 4121.86 | 0 |
| 1738603800 | 4123.77 | -34.68 | -0.83 | 4174.67 | 4174.67 | 4087.02 | 0 |
| 1738344600 | 4158.45 | 21.04 | 0.51 | 4143.81 | 4168.47 | 4143.81 | 0 |
| 1738258200 | 4137.41 | -34.08 | -0.82 | 4163.9399 | 4176.1899 | 4132.71 | 0 |
| 1738171800 | 4171.49 | 4.04 | 0.10 | 4171.4799 | 4183.66 | 4168.9 | 0 |
| 1738085400 | 4167.45 | 59.39 | 1.45 | 4125.91 | 4173.6 | 4125.91 | 0 |
| 1737999000 | 4108.06 | -34.54 | -0.83 | 4142.7299 | 4143.3 | 4101.15 | 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}
