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 | -0.58 | -21.2454212454 | 2.73 | 2.79 | 2.07 | 24575 | 2.42440191 | CS |
| 4 | -1.55 | -41.8918918919 | 3.7 | 3.96 | 2.07 | 30193 | 2.92070046 | CS |
| 12 | -2.01 | -48.3173076923 | 4.16 | 5.4 | 2.07 | 17523 | 3.5183296 | CS |
| 26 | -3.23 | -60.0371747212 | 5.38 | 12.3199 | 2.07 | 205165 | 6.70943639 | CS |
| 52 | -5.05 | -70.1388888889 | 7.2 | 12.3199 | 2.07 | 129338 | 6.36047855 | CS |
| 156 | -2.9296 | -57.6738325852 | 5.0796 | 71.52 | 2.07 | 524963 | 13.06439723 | CS |
| 260 | -10.33 | -82.7724358974 | 12.48 | 72.7536 | 2.07 | 521556 | 20.65597322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 2.07 | -0.28 | -11.91 | 2.36 | 2.37 | 2.055 | 41423 |
| 1744065300 | 2.35 | 0.1 | 4.44 | 2.15 | 2.61 | 2.14 | 39908 |
| 1743806100 | 2.25 | -0.07 | -3.02 | 2.32 | 2.34 | 2.19 | 21280 |
| 1743719700 | 2.32 | -0.27 | -10.42 | 2.59 | 2.59 | 2.32 | 7222 |
| 1743633300 | 2.59 | 0.08 | 3.19 | 2.5099999 | 2.61 | 2.4 | 34654 |
| 1743546900 | 2.5099999 | -0.24 | -8.73 | 2.73 | 2.79 | 2.5099999 | 19811 |
| 1743460500 | 2.75 | -0.04 | -1.43 | 2.79 | 2.81 | 2.6681 | 6193 |
| 1743201300 | 2.79 | 0 | 0.00 | 2.7799999 | 2.82 | 2.69 | 6554 |
| 1743114900 | 2.79 | -0.09 | -3.13 | 2.87 | 2.9199 | 2.66 | 11492 |
| 1743028500 | 2.88 | 0.07 | 2.49 | 2.7799999 | 2.94 | 2.7799999 | 10044 |
| 1742942100 | 2.81 | 0 | 0.00 | 2.84 | 2.9 | 2.7476 | 6022 |
| 1742855700 | 2.81 | -0.01 | -0.35 | 2.82 | 2.93 | 2.81 | 16880 |
| 1742596500 | 2.82 | 0.02 | 0.57 | 2.81 | 3.13 | 2.5 | 94639 |
| 1742510100 | 2.804 | -0.47 | -14.22 | 3.27 | 3.42 | 2.63 | 172061 |
| 1742423700 | 3.269 | 0.06 | 1.84 | 3.33 | 3.33 | 3.17 | 4782 |
| 1742337300 | 3.21 | -0.28 | -7.99 | 3.49 | 3.565 | 3.07 | 38430 |
| 1742250900 | 3.4887 | -0.33 | -8.67 | 3.82 | 3.82 | 3.32 | 48102 |
| 1741991700 | 3.82 | -0.03 | -0.65 | 3.83 | 3.83 | 3.4605 | 25287 |
| 1741905300 | 3.845 | 0.17 | 4.48 | 3.8 | 3.9107 | 3.67 | 18141 |
| 1741818900 | 3.68 | -0.02 | -0.54 | 3.81 | 3.86 | 3.6 | 10483 |
| 1741732500 | 3.7 | -0.06 | -1.49 | 3.73 | 3.81 | 3.61 | 7255 |
| 1741646100 | 3.7561 | -0.12 | -3.19 | 3.88 | 3.9248 | 3.75 | 7008 |
| 1741390500 | 3.88 | -0.16 | -4.05 | 3.9 | 3.93 | 3.6768 | 7031 |
| 1741304100 | 4.0439 | 0.08 | 2.12 | 3.97 | 4.2225 | 3.8357 | 19587 |
| 1741217700 | 3.96 | 0 | 0.00 | 4.33 | 4.33 | 3.6137 | 9492 |
| 1741131300 | 3.96 | 0.34 | 9.28 | 3.74 | 4.37 | 3.67 | 10860 |
| 1741044900 | 3.6236 | -1.04 | -22.24 | 4.66 | 4.8345 | 3.44 | 73533 |
| 1740785700 | 4.66 | -0.22 | -4.41 | 4.636 | 5 | 4.45 | 15360 |
| 1740699300 | 4.875 | 0.05 | 0.93 | 4.78 | 4.875 | 4.5656 | 2580 |
| 1740612900 | 4.8299 | 0.01 | 0.31 | 4.7861 | 4.9625 | 4.507 | 3823 |
| 1740526500 | 4.815 | -0.03 | -0.52 | 4.725 | 4.815 | 4.54 | 7620 |
| 1740440100 | 4.8400999 | -0.23 | -4.53 | 4.95 | 4.95 | 4.7 | 2793 |
| 1740180900 | 5.07 | -0.19 | -3.53 | 5.28 | 5.3 | 4.85 | 5738 |
| 1740094500 | 5.2557 | -0.04 | -0.78 | 5.2716 | 5.3 | 5.0801 | 4881 |
| 1740008100 | 5.2972 | 0.05 | 0.90 | 5.33 | 5.33 | 5.0599999 | 14416 |
| 1739921700 | 5.25 | -0.12 | -2.23 | 5.25 | 5.25 | 5 | 13533 |
| 1739576100 | 5.37 | -0.03 | -0.56 | 5.13 | 5.37 | 4.92 | 6278 |
| 1739489700 | 5.4 | 0.41 | 8.22 | 4.91 | 5.4 | 4.83 | 5239 |
| 1739403300 | 4.99 | 0.32 | 6.85 | 4.8822 | 4.99 | 4.67 | 2057 |
| 1739316900 | 4.67 | -0.17 | -3.51 | 4.94 | 5.19 | 4.67 | 3485 |
| 1739230500 | 4.84 | 0.03 | 0.62 | 4.94 | 4.94 | 4.67 | 4102 |
| 1738971300 | 4.8099999 | -0.04 | -0.79 | 4.95 | 4.95 | 4.8099999 | 1211 |
| 1738884900 | 4.8484 | -0.04 | -0.85 | 4.89 | 4.89 | 4.6784 | 3805 |
| 1738798500 | 4.8899 | -0 | -0.00 | 4.78 | 4.89 | 4.7 | 1831 |
| 1738712100 | 4.89 | 0.11 | 2.30 | 4.78 | 4.94 | 4.6167 | 2519 |
| 1738625700 | 4.78 | -0.19 | -3.82 | 4.68 | 4.8099999 | 4.66 | 1500 |
| 1738366500 | 4.9699 | 0.32 | 6.88 | 4.67 | 5.28 | 4.67 | 34114 |
| 1738280100 | 4.65 | 0.14 | 3.10 | 4.51 | 4.8 | 4.35 | 17581 |
| 1738193700 | 4.51 | 0.06 | 1.35 | 4.33 | 4.61 | 4.33 | 4444 |
| 1738107300 | 4.45 | -0.14 | -2.94 | 4.5199999 | 4.5199999 | 4.2201 | 7143 |
| 1738020900 | 4.585 | 0.18 | 3.97 | 4.5199999 | 4.7 | 4.23 | 20258 |
| 1737761700 | 4.41 | 0.11 | 2.56 | 4.62 | 4.62 | 4.3 | 10811 |
| 1737675300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737588900 | 4.3 | -0.16 | -3.59 | 4.49 | 4.58 | 4.3 | 11494 |
| 1737502500 | 4.46 | 0.06 | 1.36 | 4.37 | 4.5536 | 4.36 | 4459 |
| 1737156900 | 4.4 | -0.06 | -1.35 | 4.34 | 4.55 | 4.3 | 23621 |
| 1737070500 | 4.46 | -0.05 | -1.11 | 4.43 | 4.585 | 4.3 | 5374 |
| 1736984100 | 4.51 | 0.2 | 4.64 | 4.3099999 | 4.537 | 4.3 | 6204 |
| 1736897700 | 4.3099999 | 0.14 | 3.36 | 4.16 | 4.4889 | 4.1 | 12692 |
| 1736811300 | 4.17 | -0.03 | -0.71 | 4.24 | 4.4 | 4.07 | 4933 |
| 1736552100 | 4.2 | -0.21 | -4.76 | 4.3021 | 4.36 | 4.2 | 11835 |
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}
