We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.578512396694 | 12.1 | 12.31 | 11.72 | 1723539 | 12.02001692 | CS |
| 4 | 0.7 | 6.17828773169 | 11.33 | 12.38 | 10.83 | 1995048 | 11.91265204 | CS |
| 12 | -1.02 | -7.81609195402 | 13.05 | 13.62 | 10.83 | 1573200 | 12.15352953 | CS |
| 26 | -8.52 | -41.4598540146 | 20.55 | 22.14 | 10.83 | 1542991 | 14.90860093 | CS |
| 52 | -5.97 | -33.1666666667 | 18 | 22.14 | 10.83 | 1762227 | 16.6303668 | CS |
| 156 | -12.7 | -51.354630004 | 24.73 | 27 | 10.83 | 1969451 | 19.04564785 | CS |
| 260 | -2.72 | -18.4406779661 | 14.75 | 30.49 | 10.83 | 2318646 | 21.33863425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 12.03 | 0.05 | 0.42 | 12.02 | 12.18 | 11.9 | 1399426 |
| 1741905300 | 11.98 | 0.13 | 1.10 | 11.91 | 12.14 | 11.89 | 1326708 |
| 1741818900 | 11.85 | -0.21 | -1.74 | 12.06 | 12.24 | 11.72 | 1254632 |
| 1741732500 | 12.06 | 0.05 | 0.42 | 12.01 | 12.25 | 11.93 | 2187614 |
| 1741646100 | 12.01 | -0.2 | -1.64 | 12.13 | 12.31 | 11.97 | 2761320 |
| 1741390500 | 12.21 | 0.12 | 0.99 | 12.1 | 12.285 | 11.96 | 1087422 |
| 1741304100 | 12.09 | -0.04 | -0.33 | 12.07 | 12.165 | 11.915 | 1017703 |
| 1741217700 | 12.13 | 0.28 | 2.36 | 11.87 | 12.205 | 11.83 | 1511992 |
| 1741131300 | 11.85 | -0.22 | -1.82 | 12.11 | 12.11 | 11.84 | 1355923 |
| 1741044900 | 12.07 | -0.04 | -0.33 | 12.13 | 12.38 | 12.07 | 2000898 |
| 1740785700 | 12.11 | 0.1 | 0.83 | 11.85 | 12.15 | 11.85 | 2462689 |
| 1740699300 | 12.01 | -0.18 | -1.48 | 12.15 | 12.31 | 11.965 | 2410739 |
| 1740612900 | 12.19 | 0.21 | 1.75 | 11.96 | 12.26 | 11.96 | 3475491 |
| 1740526500 | 11.98 | 0.05 | 0.42 | 11.98 | 12.02 | 11.9 | 2830987 |
| 1740440100 | 11.93 | 0.02 | 0.17 | 11.955 | 12 | 11.65 | 1404816 |
| 1740180900 | 11.91 | 0.03 | 0.25 | 11.93 | 12.06 | 11.82 | 1717592 |
| 1740094500 | 11.88 | 0.34 | 2.95 | 11.44 | 11.9025 | 11.41 | 2617524 |
| 1740008100 | 11.54 | 0.29 | 2.58 | 11.36 | 11.61 | 10.83 | 2593848 |
| 1739921700 | 11.25 | -0.06 | -0.53 | 11.37 | 11.53 | 11.23 | 2735536 |
| 1739576100 | 11.31 | 0.03 | 0.27 | 11.33 | 11.34 | 11.21 | 1152481 |
| 1739489700 | 11.28 | -0.07 | -0.62 | 11.42 | 11.44 | 11.215 | 819727 |
| 1739403300 | 11.35 | -0.03 | -0.26 | 11.3 | 11.4064 | 11.27 | 964043 |
| 1739316900 | 11.38 | -0.04 | -0.35 | 11.4 | 11.475 | 11.3 | 1258712 |
| 1739230500 | 11.42 | -0.19 | -1.64 | 11.7 | 11.935 | 11.4 | 1571472 |
| 1738971300 | 11.61 | -0.05 | -0.43 | 11.69 | 11.69 | 11.44 | 1122969 |
| 1738884900 | 11.66 | 0.08 | 0.69 | 11.66 | 11.82 | 11.54 | 1113048 |
| 1738798500 | 11.58 | -0.02 | -0.17 | 11.72 | 11.72 | 11.46 | 1366322 |
| 1738712100 | 11.6 | 0.1 | 0.87 | 11.48 | 11.715 | 11.48 | 1611850 |
| 1738625700 | 11.5 | -0.23 | -1.96 | 11.59 | 11.7 | 11.4 | 1208594 |
| 1738366500 | 11.73 | -0.02 | -0.17 | 11.81 | 11.855 | 11.66 | 1332889 |
| 1738280100 | 11.75 | -0.2 | -1.67 | 12.02 | 12.02 | 11.745 | 762761 |
| 1738193700 | 11.95 | -0.19 | -1.57 | 12.15 | 12.235 | 11.845 | 944996 |
| 1738107300 | 12.14 | -0.05 | -0.41 | 12.24 | 12.27 | 12.08 | 851162 |
| 1738020900 | 12.19 | 0.09 | 0.74 | 12.19 | 12.27 | 12.02 | 1376383 |
| 1737761700 | 12.1 | 0.17 | 1.42 | 12.12 | 12.3 | 12.03 | 914621 |
| 1737675300 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1737588900 | 11.93 | -0.08 | -0.67 | 12.01 | 12.065 | 11.845 | 1318128 |
| 1737502500 | 12.01 | 0 | 0.00 | 12 | 12.1 | 11.895 | 943372 |
| 1737156900 | 12.01 | 0 | 0.00 | 12.05 | 12.225 | 11.985 | 781063 |
| 1737070500 | 12.01 | -0.04 | -0.33 | 11.99 | 12.3 | 11.895 | 768076 |
| 1736984100 | 12.05 | 0.13 | 1.09 | 12.12 | 12.25 | 11.99 | 2017538 |
| 1736897700 | 11.92 | -0.17 | -1.41 | 12 | 12.14 | 11.91 | 1473193 |
| 1736811300 | 12.09 | -0.12 | -0.98 | 12.15 | 12.45 | 11.985 | 1127041 |
| 1736552100 | 12.21 | -0.64 | -4.98 | 12.6 | 12.62 | 12.19 | 1117133 |
| 1736379300 | 12.85 | -0.24 | -1.83 | 13 | 13.13 | 12.685 | 999063 |
| 1736292900 | 13.09 | -0.2 | -1.50 | 13.36 | 13.62 | 13.07 | 1044405 |
| 1736206500 | 13.29 | -0.04 | -0.30 | 13.31 | 13.375 | 13.05 | 3520711 |
| 1735947300 | 13.33 | -0.25 | -1.84 | 13.55 | 13.6 | 13.21 | 867751 |
| 1735860900 | 13.58 | 0.44 | 3.35 | 13.23 | 13.59 | 13.22 | 1175127 |
| 1735688100 | 13.14 | 0.13 | 1.00 | 13.04 | 13.175 | 13 | 700340 |
| 1735601700 | 13.01 | 0.1 | 0.77 | 12.9 | 13.045 | 12.74 | 1409597 |
| 1735342500 | 12.91 | -0.1 | -0.77 | 12.99 | 13.06 | 12.865 | 1150165 |
| 1735256100 | 13.01 | 0.05 | 0.39 | 12.88 | 13.088 | 12.88 | 1616385 |
| 1735077840 | 12.96 | 0.09 | 0.70 | 12.91 | 13.1099 | 12.9 | 988932 |
| 1734996900 | 12.87 | -0.09 | -0.69 | 12.89 | 13.0099 | 12.782 | 1688950 |
| 1734737700 | 12.96 | -0.17 | -1.29 | 13.05 | 13.25 | 12.93 | 5120354 |
| 1734651300 | 13.13 | 0.18 | 1.39 | 12.98 | 13.19 | 12.86 | 2231029 |
| 1734564900 | 12.95 | -0.19 | -1.45 | 13.12 | 13.26 | 12.915 | 2108908 |
| 1734478500 | 13.14 | -0.37 | -2.74 | 13.51 | 13.51 | 13.06 | 1843923 |
| 1734392100 | 13.51 | -0.19 | -1.39 | 13.7 | 13.7 | 13.35 | 1766822 |
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 MediBloc [Ethereum] (MEDXETH).](/common/images/company/COIN_MEDXUSD.png){kind=small}
