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 | 2.669 | 5.93916197512 | 44.939 | 46.585 | 44.939 | 0 | 0 | IX |
| 4 | 0.3 | 0.634142216961 | 47.308 | 47.308 | 37.744 | 0 | 0 | IX |
| 12 | 12.856 | 36.9935543278 | 34.752 | 48.826 | 33.924 | 0 | 0 | IX |
| 26 | 21.229 | 80.4768944994 | 26.379 | 48.826 | 26.356 | 0 | 0 | IX |
| 52 | 20.601 | 76.2802236457 | 27.007 | 48.826 | 22.714 | 0 | 0 | IX |
| 156 | 27.646 | 138.49313696 | 19.962 | 48.826 | 19.748 | 0 | 0 | IX |
| 260 | 27.646 | 138.49313696 | 19.962 | 48.826 | 19.748 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 47.608 | 1.02 | 2.20 | 47.608 | 47.608 | 47.608 | 0 |
| 1745512200 | 46.585 | 0 | 0.00 | 46.585 | 46.585 | 46.585 | 0 |
| 1745425800 | 46.585 | 1.65 | 3.66 | 46.585 | 46.585 | 46.585 | 0 |
| 1745339400 | 44.939 | 1 | 2.28 | 44.939 | 44.939 | 44.939 | 0 |
| 1744907400 | 43.938 | -0.55 | -1.23 | 43.938 | 43.938 | 43.938 | 0 |
| 1744821000 | 44.483 | -0.31 | -0.70 | 44.483 | 44.483 | 44.483 | 0 |
| 1744734600 | 44.795 | 2.11 | 4.95 | 44.795 | 44.795 | 44.795 | 0 |
| 1744648200 | 42.682 | 1.46 | 3.53 | 42.682 | 42.682 | 42.682 | 0 |
| 1744389000 | 41.225 | 1 | 2.49 | 41.225 | 41.225 | 41.225 | 0 |
| 1744302600 | 40.224 | 2.01 | 5.27 | 40.224 | 40.224 | 40.224 | 0 |
| 1744216200 | 38.211 | -0.8 | -2.05 | 38.211 | 38.211 | 38.211 | 0 |
| 1744129800 | 39.012 | 1.27 | 3.36 | 39.012 | 39.012 | 39.012 | 0 |
| 1744043400 | 37.744 | -11.08 | -22.70 | 37.744 | 37.744 | 37.744 | 0 |
| 1743787800 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743701400 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743615000 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743528600 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743442200 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743183000 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743096600 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1743010200 | 48.826 | 0 | 0.00 | 48.826 | 48.826 | 48.826 | 0 |
| 1742923800 | 48.826 | 1.16 | 2.44 | 48.826 | 48.826 | 48.826 | 0 |
| 1742837400 | 47.664 | 0.57 | 1.20 | 47.664 | 47.664 | 47.664 | 0 |
| 1742578200 | 47.097 | 0.06 | 0.12 | 47.097 | 47.097 | 47.097 | 0 |
| 1742491800 | 47.041 | -0.63 | -1.33 | 47.041 | 47.041 | 47.041 | 0 |
| 1742405400 | 47.675 | 0.14 | 0.29 | 47.675 | 47.675 | 47.675 | 0 |
| 1742319000 | 47.536 | 1.15 | 2.48 | 47.536 | 47.536 | 47.536 | 0 |
| 1742232600 | 46.385 | 0.78 | 1.72 | 46.385 | 46.385 | 46.385 | 0 |
| 1741973400 | 45.601 | 1.35 | 3.05 | 45.601 | 45.601 | 45.601 | 0 |
| 1741887000 | 44.25 | 0.11 | 0.25 | 44.25 | 44.25 | 44.25 | 0 |
| 1741800600 | 44.138 | 0.18 | 0.40 | 44.138 | 44.138 | 44.138 | 0 |
| 1741714200 | 43.96 | -0.37 | -0.84 | 43.96 | 43.96 | 43.96 | 0 |
| 1741627800 | 44.333 | -2.46 | -5.25 | 44.333 | 44.333 | 44.333 | 0 |
| 1741368600 | 46.791 | 0.07 | 0.14 | 46.791 | 46.791 | 46.791 | 0 |
| 1741282200 | 46.724 | 1.73 | 3.84 | 46.724 | 46.724 | 46.724 | 0 |
| 1741195800 | 44.995 | 2.21 | 5.17 | 44.995 | 44.995 | 44.995 | 0 |
| 1741109400 | 42.782 | -1.24 | -2.82 | 42.782 | 42.782 | 42.782 | 0 |
| 1741023000 | 44.022 | 0.31 | 0.71 | 44.022 | 44.022 | 44.022 | 0 |
| 1740763800 | 43.71 | -0.17 | -0.38 | 43.71 | 43.71 | 43.71 | 0 |
| 1740677400 | 43.877 | 0.09 | 0.20 | 43.877 | 43.877 | 43.877 | 0 |
| 1740591000 | 43.788 | 0.75 | 1.75 | 43.788 | 43.788 | 43.788 | 0 |
| 1740504600 | 43.037 | 0.95 | 2.25 | 43.037 | 43.037 | 43.037 | 0 |
| 1740418200 | 42.092 | 0.02 | 0.04 | 42.092 | 42.092 | 42.092 | 0 |
| 1740159000 | 42.076 | 0.41 | 0.97 | 42.076 | 42.076 | 42.076 | 0 |
| 1740072600 | 41.67 | -0.32 | -0.77 | 41.67 | 41.67 | 41.67 | 0 |
| 1739986200 | 41.992 | -0.27 | -0.63 | 41.992 | 41.992 | 41.992 | 0 |
| 1739899800 | 42.259 | 1.12 | 2.72 | 42.259 | 42.259 | 42.259 | 0 |
| 1739813400 | 41.141 | 0.08 | 0.19 | 41.141 | 41.141 | 41.141 | 0 |
| 1739554200 | 41.064 | 0.22 | 0.53 | 41.064 | 41.064 | 41.064 | 0 |
| 1739467800 | 40.847 | 0.2 | 0.49 | 40.847 | 40.847 | 40.847 | 0 |
| 1739381400 | 40.646 | 0 | 0.00 | 40.646 | 40.646 | 40.646 | 0 |
| 1739295000 | 40.646 | 1.43 | 3.64 | 40.646 | 40.646 | 40.646 | 0 |
| 1739208600 | 39.217 | -0.93 | -2.31 | 39.217 | 39.217 | 39.217 | 0 |
| 1738949400 | 40.146 | 1.27 | 3.27 | 40.146 | 40.146 | 40.146 | 0 |
| 1738863000 | 38.873 | 4.53 | 13.18 | 38.873 | 38.873 | 38.873 | 0 |
| 1738776600 | 34.347 | 0.01 | 0.03 | 34.347 | 34.347 | 34.347 | 0 |
| 1738690200 | 34.335 | 0.41 | 1.21 | 34.335 | 34.335 | 34.335 | 0 |
| 1738603800 | 33.924 | -0.83 | -2.38 | 33.924 | 33.924 | 33.924 | 0 |
| 1738344600 | 34.752 | 0.22 | 0.63 | 34.752 | 34.752 | 34.752 | 0 |
| 1738258200 | 34.536 | 0.1 | 0.29 | 34.536 | 34.536 | 34.536 | 0 |
| 1738171800 | 34.436 | 0.34 | 1.00 | 34.436 | 34.436 | 34.436 | 0 |
| 1738085400 | 34.096 | 0.43 | 1.27 | 34.096 | 34.096 | 34.096 | 0 |
| 1737999000 | 33.668 | 0.23 | 0.70 | 33.668 | 33.668 | 33.668 | 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}
