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 | -0.2398 | -15.3717948718 | 1.56 | 1.6 | 1.32 | 3032537 | 1.49042968 | CS |
| 4 | -0.4998 | -27.4615384615 | 1.82 | 1.94 | 1.32 | 2646023 | 1.65264752 | CS |
| 12 | -1.4398 | -52.1666666667 | 2.76 | 3.67 | 1.32 | 2866638 | 2.35036562 | CS |
| 26 | -1.5998 | -54.7876712329 | 2.92 | 3.67 | 1.32 | 2373025 | 2.57139807 | CS |
| 52 | -1.1598 | -46.7661290323 | 2.48 | 3.67 | 1.32 | 1969545 | 2.633866 | CS |
| 156 | -6.4698 | -83.0526315789 | 7.79 | 8.5783 | 1.32 | 2196272 | 4.30239704 | CS |
| 260 | -0.3798 | -22.3411764706 | 1.7 | 19.79 | 1.32 | 3684965 | 7.43772071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 1.32 | -0.11 | -7.69 | 1.49 | 1.5 | 1.3 | 3366795 |
| 1744065300 | 1.43 | -0.03 | -2.05 | 1.415 | 1.57 | 1.3749 | 3818898 |
| 1743806100 | 1.46 | -0.03 | -2.01 | 1.43 | 1.46 | 1.37 | 2531933 |
| 1743719700 | 1.49 | -0.08 | -5.10 | 1.49 | 1.54 | 1.41 | 3965743 |
| 1743633300 | 1.57 | 0.03 | 1.95 | 1.51 | 1.58 | 1.51 | 2310050 |
| 1743546900 | 1.54 | -0.01 | -0.65 | 1.56 | 1.6 | 1.5 | 2536059 |
| 1743460500 | 1.55 | -0.07 | -4.32 | 1.59 | 1.595 | 1.5212 | 2328931 |
| 1743201300 | 1.62 | -0.12 | -6.90 | 1.79 | 1.79 | 1.61 | 2502098 |
| 1743114900 | 1.74 | 0.17 | 10.83 | 1.635 | 1.78 | 1.615 | 3736089 |
| 1743028500 | 1.57 | -0.09 | -5.42 | 1.65 | 1.68 | 1.55 | 2612089 |
| 1742942100 | 1.66 | -0.03 | -1.78 | 1.73 | 1.745 | 1.65 | 1674246 |
| 1742855700 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7351 | 1.65 | 1802577 |
| 1742596500 | 1.67 | -0.08 | -4.57 | 1.73 | 1.73 | 1.62 | 5973114 |
| 1742510100 | 1.75 | -0.01 | -0.57 | 1.76 | 1.79 | 1.735 | 1577918 |
| 1742423700 | 1.76 | 0.02 | 1.15 | 1.75 | 1.79 | 1.72 | 1759997 |
| 1742337300 | 1.74 | -0.11 | -5.95 | 1.85 | 1.8652 | 1.73 | 1999153 |
| 1742250900 | 1.85 | 0.09 | 5.11 | 1.76 | 1.89 | 1.76 | 1949129 |
| 1741991700 | 1.76 | 0.01 | 0.57 | 1.78 | 1.8086 | 1.7206 | 2458583 |
| 1741905300 | 1.75 | -0.14 | -7.41 | 1.88 | 1.885 | 1.74 | 2758376 |
| 1741818900 | 1.89 | 0.02 | 1.07 | 1.9 | 1.94 | 1.86 | 2348132 |
| 1741732500 | 1.87 | 0.05 | 2.75 | 1.82 | 1.905 | 1.82 | 2277341 |
| 1741646100 | 1.82 | 0.02 | 1.11 | 1.79 | 1.85 | 1.771 | 2615595 |
| 1741390500 | 1.8 | -0.04 | -1.91 | 1.84 | 1.875 | 1.78 | 2594152 |
| 1741304100 | 1.835 | -0.09 | -4.43 | 1.89 | 1.89 | 1.81 | 2022704 |
| 1741217700 | 1.92 | 0.04 | 2.13 | 1.9 | 1.95 | 1.85 | 1723994 |
| 1741131300 | 1.88 | -0.03 | -1.57 | 1.86 | 1.92 | 1.8 | 3119653 |
| 1741044900 | 1.91 | -0.13 | -6.37 | 2.06 | 2.14 | 1.9 | 3560652 |
| 1740785700 | 2.04 | 0.02 | 0.99 | 2.025 | 2.07 | 1.97 | 2946274 |
| 1740699300 | 2.02 | 0.09 | 4.39 | 1.999 | 2.075 | 1.965 | 3295384 |
| 1740612900 | 1.935 | -0.09 | -4.21 | 2.06 | 2.06 | 1.9 | 5060723 |
| 1740526500 | 2.02 | -0.69 | -25.46 | 2.59 | 2.67 | 1.81 | 15844510 |
| 1740440100 | 2.71 | -0.09 | -3.21 | 2.82 | 2.865 | 2.675 | 2381110 |
| 1740180900 | 2.8 | -0.12 | -4.11 | 2.96 | 2.96 | 2.79 | 2017759 |
| 1740094500 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 1750338 |
| 1740008100 | 2.98 | -0.07 | -2.30 | 3.0299999 | 3.05 | 2.93 | 2614712 |
| 1739921700 | 3.05 | -0.08 | -2.56 | 3.11 | 3.15 | 3.0099999 | 3831023 |
| 1739576100 | 3.13 | -0.04 | -1.26 | 3.19 | 3.22 | 3.12 | 1770285 |
| 1739489700 | 3.17 | -0.02 | -0.47 | 3.18 | 3.22 | 3.15 | 1991197 |
| 1739403300 | 3.185 | -0.1 | -2.90 | 3.22 | 3.27 | 3.18 | 2042478 |
| 1739316900 | 3.2799999 | -0.12 | -3.53 | 3.38 | 3.46 | 3.2799999 | 2030243 |
| 1739230500 | 3.4 | -0.01 | -0.29 | 3.46 | 3.5 | 3.375 | 2426529 |
| 1738971300 | 3.41 | -0.03 | -0.87 | 3.45 | 3.475 | 3.38 | 2097992 |
| 1738884900 | 3.44 | -0.13 | -3.64 | 3.56 | 3.62 | 3.3601 | 2608900 |
| 1738798500 | 3.57 | 0.12 | 3.48 | 3.47 | 3.67 | 3.47 | 2953014 |
| 1738712100 | 3.45 | 0.35 | 11.29 | 3.05 | 3.49 | 3.05 | 3887588 |
| 1738625700 | 3.1 | -0.21 | -6.34 | 3.17 | 3.295 | 3.09 | 2860024 |
| 1738366500 | 3.31 | -0.01 | -0.30 | 3.34 | 3.47 | 3.22 | 2699113 |
| 1738280100 | 3.32 | 0.06 | 1.84 | 3.3 | 3.41 | 3.27 | 3853185 |
| 1738193700 | 3.2599999 | 0.1 | 3.16 | 3.14 | 3.3 | 3.14 | 3368727 |
| 1738107300 | 3.16 | -0.01 | -0.32 | 3.15 | 3.2 | 3.0299999 | 2894578 |
| 1738020900 | 3.17 | 0.02 | 0.63 | 3.09 | 3.21 | 3.05 | 2219751 |
| 1737761700 | 3.15 | 0.23 | 7.88 | 2.96 | 3.21 | 2.96 | 3791105 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.97 | 2.87 | 2165846 |
| 1737502500 | 2.94 | 0.06 | 2.08 | 2.88 | 3.0299999 | 2.815 | 2917660 |
| 1737156900 | 2.88 | 0.04 | 1.41 | 2.88 | 2.89 | 2.805 | 1766745 |
| 1737070500 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.79 | 1407106 |
| 1736984100 | 2.85 | 0.15 | 5.56 | 2.8 | 2.87 | 2.7599999 | 1591913 |
| 1736897700 | 2.7 | -0.03 | -1.10 | 2.7599999 | 2.8 | 2.69 | 1755359 |
| 1736811300 | 2.73 | -0.31 | -10.20 | 3 | 3.035 | 2.685 | 4254712 |
| 1736552100 | 3.04 | 0.03 | 1.00 | 3.0099999 | 3.1699 | 2.98 | 3281095 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
