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 | -0.0102074 | -3.37698506304 | 0.3022637 | 0.30521 | 0.2890289 | 0 | 0 | FX |
| 4 | -0.0137061 | -4.48259825276 | 0.3057624 | 0.307953 | 0.2890289 | 0 | 0 | FX |
| 12 | -0.0414533 | -12.4294173241 | 0.3335096 | 0.3408514 | 0.2890289 | 0 | 0 | FX |
| 26 | -0.0372791 | -11.3194937441 | 0.3293354 | 0.3455774 | 0.2890289 | 0 | 0 | FX |
| 52 | -0.0438845 | -13.0631647004 | 0.3359408 | 0.664827 | 0.2890289 | 0 | 0 | FX |
| 156 | -0.0327798 | -10.0911813681 | 0.3248361 | 5.2308 | 0.2890289 | 0 | 0 | FX |
| 260 | -0.0442889 | -13.1676920021 | 0.3363452 | 5.2308 | 0.2645722 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745279820 | 0.2934661 | -0.000267 | -0.09 | 0.2936693 | 0.2944576 | 0.2921849 | 0 |
| 1745193420 | 0.2937332 | -0.002248 | -0.76 | 0.296281 | 0.2966201 | 0.2935632 | 0 |
| 1745107020 | 0.2959813 | -0.005049 | -1.68 | 0.2959813 | 0.2959813 | 0.2957922 | 0 |
| 1745020620 | 0.3010302 | 0 | 0.00 | 0.3010302 | 0.3010302 | 0.3010302 | 0 |
| 1744934220 | 0.3010302 | 0 | 0.00 | 0.3010302 | 0.3010302 | 0.3010302 | 0 |
| 1744847820 | 0.3010302 | -0.00298 | -0.98 | 0.3036651 | 0.3034692 | 0.3002327 | 0 |
| 1744761420 | 0.3040102 | 0.0019435 | 0.64 | 0.3022637 | 0.3051293 | 0.2990666 | 0 |
| 1744675020 | 0.3020667 | -2.4E-5 | -0.01 | 0.302146 | 0.3034294 | 0.2970732 | 0 |
| 1744588620 | 0.3020906 | -0.001066 | -0.35 | 0.3014507 | 0.3031563 | 0.3009665 | 0 |
| 1744502220 | 0.3031563 | 0.0014539 | 0.48 | 0.3019363 | 0.3034733 | 0.3017024 | 0 |
| 1744415820 | 0.3017024 | 0.0020398 | 0.68 | 0.2997436 | 0.3066414 | 0.2972301 | 0 |
| 1744329420 | 0.2996626 | -0.006263 | -2.05 | 0.305902 | 0.3046194 | 0.2988505 | 0 |
| 1744243020 | 0.3059255 | 0.0035064 | 1.16 | 0.3025939 | 0.3078802 | 0.2999617 | 0 |
| 1744156620 | 0.3024191 | -0.00287 | -0.94 | 0.3053348 | 0.3047846 | 0.3010483 | 0 |
| 1744070220 | 0.3052888 | 0.0034287 | 1.14 | 0.3018106 | 0.306355 | 0.3023583 | 0 |
| 1743983820 | 0.3018601 | 0.0006792 | 0.23 | 0.3007223 | 0.3024609 | 0.3007223 | 0 |
| 1743897420 | 0.3011809 | -0.000391 | -0.13 | 0.3012117 | 0.3015721 | 0.3007223 | 0 |
| 1743810960 | 0.3015721 | 0.0051974 | 1.75 | 0.2962839 | 0.3044053 | 0.2963683 | 0 |
| 1743724620 | 0.2963747 | 3.5E-5 | 0.01 | 0.2961917 | 0.2971183 | 0.2894118 | 0 |
| 1743638220 | 0.2963399 | -0.005038 | -1.67 | 0.3013627 | 0.3022983 | 0.295775 | 0 |
| 1743551820 | 0.3013778 | -0.000658 | -0.22 | 0.3020204 | 0.3024038 | 0.3001217 | 0 |
| 1743465420 | 0.3020357 | 0.0018896 | 0.63 | 0.3017749 | 0.3029375 | 0.3004954 | 0 |
| 1743379020 | 0.3001461 | 0 | 0.00 | 0.3001461 | 0.3001461 | 0.3001461 | 0 |
| 1743292620 | 0.3001461 | 0 | 0.00 | 0.3001461 | 0.3001461 | 0.3001461 | 0 |
| 1743206220 | 0.3001461 | -0.001489 | -0.49 | 0.301653 | 0.3036813 | 0.3001461 | 0 |
| 1743119820 | 0.3016348 | -0.002751 | -0.90 | 0.3043125 | 0.3041274 | 0.3014218 | 0 |
| 1743033420 | 0.3043858 | 0.0007191 | 0.24 | 0.303702 | 0.3049931 | 0.302658 | 0 |
| 1742947020 | 0.3036667 | -0.002112 | -0.69 | 0.3057582 | 0.3071214 | 0.3009371 | 0 |
| 1742860620 | 0.3057787 | 0.0003833 | 0.13 | 0.3054238 | 0.3071572 | 0.3052091 | 0 |
| 1742774220 | 0.3053954 | -0.001161 | -0.38 | 0.3057734 | 0.3065568 | 0.3052268 | 0 |
| 1742687820 | 0.3065568 | 0.0002057 | 0.07 | 0.3048227 | 0.3065568 | 0.3048227 | 0 |
| 1742601420 | 0.3063511 | -0.00049 | -0.16 | 0.3069827 | 0.307912 | 0.304608 | 0 |
| 1742515020 | 0.3068406 | 0.0011503 | 0.38 | 0.30567 | 0.3090589 | 0.3060941 | 0 |
| 1742428620 | 0.3056903 | 0.0011454 | 0.38 | 0.3045905 | 0.3070967 | 0.3045808 | 0 |
| 1742342220 | 0.3045449 | -0.001574 | -0.51 | 0.3061317 | 0.3065446 | 0.3039113 | 0 |
| 1742255820 | 0.3061186 | -0.001072 | -0.35 | 0.3073079 | 0.3075408 | 0.305495 | 0 |
| 1742169420 | 0.3071901 | 0 | 0.00 | 0.3071901 | 0.3071901 | 0.3071901 | 0 |
| 1742083020 | 0.3071901 | 0 | 0.00 | 0.3071901 | 0.3071901 | 0.3071901 | 0 |
| 1741996620 | 0.3071901 | -0.002025 | -0.65 | 0.3091778 | 0.3102746 | 0.3067151 | 0 |
| 1741910220 | 0.3092153 | 0.0025238 | 0.82 | 0.3067357 | 0.310127 | 0.3060304 | 0 |
| 1741823820 | 0.3066915 | 0.002188 | 0.72 | 0.3044956 | 0.3092928 | 0.304248 | 0 |
| 1741737420 | 0.3045035 | -0.003357 | -1.09 | 0.3077675 | 0.3075258 | 0.3035084 | 0 |
| 1741651020 | 0.3078605 | 0.0005262 | 0.17 | 0.3075357 | 0.3094969 | 0.3065558 | 0 |
| 1741564620 | 0.3073343 | 0 | 0.00 | 0.3073343 | 0.3073343 | 0.3073343 | 0 |
| 1741478220 | 0.3073343 | 0 | 0.00 | 0.3073343 | 0.3073343 | 0.3073343 | 0 |
| 1741391820 | 0.3073343 | -0.002063 | -0.67 | 0.309388 | 0.3094926 | 0.3060181 | 0 |
| 1741305420 | 0.3093977 | -0.001168 | -0.38 | 0.3105514 | 0.3104209 | 0.3068235 | 0 |
| 1741219020 | 0.3105654 | -0.006847 | -2.16 | 0.3174523 | 0.3180671 | 0.3099735 | 0 |
| 1741132620 | 0.317412 | -0.0021 | -0.66 | 0.319523 | 0.3220611 | 0.3169008 | 0 |
| 1741046220 | 0.3195121 | -0.007489 | -2.29 | 0.3270907 | 0.326251 | 0.3189563 | 0 |
| 1740959820 | 0.3270014 | -0.000472 | -0.14 | 0.3273245 | 0.3274738 | 0.3267588 | 0 |
| 1740873420 | 0.3274738 | 0 | 0.00 | 0.3274738 | 0.3274738 | 0.3274738 | 0 |
| 1740787020 | 0.3274738 | 0.0005953 | 0.18 | 0.3269008 | 0.3279782 | 0.3254272 | 0 |
| 1740700620 | 0.3268785 | 0.0022007 | 0.68 | 0.3247705 | 0.3269392 | 0.3242878 | 0 |
| 1740614220 | 0.3246778 | 0.0017928 | 0.56 | 0.3229238 | 0.3253316 | 0.323238 | 0 |
| 1740527820 | 0.322885 | -0.003267 | -1.00 | 0.3261726 | 0.3253273 | 0.322665 | 0 |
| 1740441420 | 0.3261517 | 0.0016297 | 0.50 | 0.3244762 | 0.3262146 | 0.3238682 | 0 |
| 1740355020 | 0.324522 | -0.000164 | -0.05 | 0.324578 | 0.3254394 | 0.3243477 | 0 |
| 1740268620 | 0.3246858 | -9.1E-5 | -0.03 | 0.3245199 | 0.3247765 | 0.3245199 | 0 |
| 1740182220 | 0.3247765 | -0.000324 | -0.10 | 0.3251236 | 0.3253721 | 0.324267 | 0 |
| 1740095820 | 0.3251009 | -0.002433 | -0.74 | 0.3275159 | 0.3273887 | 0.3248068 | 0 |
| 1740009420 | 0.3275344 | 5.7E-5 | 0.02 | 0.3274939 | 0.3285181 | 0.3263195 | 0 |
| 1739923020 | 0.3274769 | 0.0005165 | 0.16 | 0.3269737 | 0.3280419 | 0.3266301 | 0 |
| 1739836620 | 0.3269604 | -0.000176 | -0.05 | 0.3276505 | 0.3277051 | 0.3260676 | 0 |
| 1739750220 | 0.3271362 | 0 | 0.00 | 0.3271362 | 0.3271362 | 0.3271362 | 0 |
| 1739663820 | 0.3271362 | 0 | 0.00 | 0.3271362 | 0.3271362 | 0.3271362 | 0 |
| 1739577420 | 0.3271362 | -0.001794 | -0.55 | 0.3291068 | 0.3283449 | 0.3265146 | 0 |
| 1739491020 | 0.32893 | -0.001757 | -0.53 | 0.3305755 | 0.3313793 | 0.3284223 | 0 |
| 1739404620 | 0.3306871 | -0.000103 | -0.03 | 0.3308244 | 0.3331518 | 0.3299977 | 0 |
| 1739318220 | 0.3307899 | -0.00169 | -0.51 | 0.3326354 | 0.3332775 | 0.3301726 | 0 |
| 1739231820 | 0.3324795 | -0.000736 | -0.22 | 0.3329875 | 0.3342208 | 0.3322532 | 0 |
| 1739145420 | 0.3332157 | 0 | 0.00 | 0.3332157 | 0.3332157 | 0.3332157 | 0 |
| 1739059020 | 0.3332157 | 0 | 0.00 | 0.3332157 | 0.3332157 | 0.3332157 | 0 |
| 1738972620 | 0.3332157 | 0.0010059 | 0.30 | 0.3322242 | 0.3345269 | 0.3310257 | 0 |
| 1738886220 | 0.3322098 | -3.0E-6 | -0.00 | 0.3319717 | 0.3331785 | 0.3315832 | 0 |
| 1738799820 | 0.3322127 | -0.001441 | -0.43 | 0.3337261 | 0.3339575 | 0.3307684 | 0 |
| 1738713420 | 0.3336542 | -0.001803 | -0.54 | 0.3359781 | 0.3380298 | 0.3324098 | 0 |
| 1738627020 | 0.3354568 | -0.001329 | -0.39 | 0.3367805 | 0.3408514 | 0.3352252 | 0 |
| 1738540620 | 0.3367857 | 2.1E-5 | 0.01 | 0.3358794 | 0.3373558 | 0.3358794 | 0 |
| 1738454220 | 0.336765 | 0 | 0.00 | 0.336765 | 0.336765 | 0.336765 | 0 |
| 1738367820 | 0.336765 | 0.0012793 | 0.38 | 0.3356006 | 0.3373659 | 0.3345463 | 0 |
| 1738281420 | 0.3354857 | 0.0008918 | 0.27 | 0.3341205 | 0.3366078 | 0.3344011 | 0 |
| 1738195020 | 0.3345939 | 0.0001246 | 0.04 | 0.3344864 | 0.3358978 | 0.334093 | 0 |
| 1738108620 | 0.3344693 | 0.0009657 | 0.29 | 0.3335096 | 0.3349582 | 0.3332845 | 0 |
| 1738022220 | 0.3335036 | 0.0002107 | 0.06 | 0.3350427 | 0.3352929 | 0.3320176 | 0 |
| 1737935820 | 0.3332929 | 0 | 0.00 | 0.3332929 | 0.3332929 | 0.3332929 | 0 |
| 1737849420 | 0.3332929 | 0 | 0.00 | 0.3332929 | 0.3332929 | 0.3332929 | 0 |
| 1737763020 | 0.3332929 | -0.003967 | -1.18 | 0.3371224 | 0.3363692 | 0.333019 | 0 |
| 1737676620 | 0.3372601 | 0.0001024 | 0.03 | 0.3371668 | 0.338273 | 0.33561 | 0 |
| 1737590220 | 0.3371577 | 0.0002468 | 0.07 | 0.3367508 | 0.3374361 | 0.3351134 | 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}
