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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 21.412 | 1.41 | 7.06 | 21.04 | 21.49 | 21.04 | 8155 |
| 1741905300 | 20 | -1.1 | -5.21 | 21.5 | 21.5 | 20 | 375 |
| 1741818900 | 21.1 | 0.09 | 0.43 | 21.11 | 21.95 | 21.1 | 647 |
| 1741732500 | 21.01 | -0.29 | -1.36 | 21.32 | 21.32 | 20.5 | 2621 |
| 1741646100 | 21.3 | 0.7 | 3.40 | 20.6 | 21.3666 | 20.6 | 1656 |
| 1741390500 | 20.6 | -0.64 | -3.02 | 21.23 | 21.26 | 20.6 | 2338 |
| 1741304100 | 21.241 | -0.09 | -0.42 | 21.01 | 21.283 | 20.99 | 4128 |
| 1741217700 | 21.33 | 0.23 | 1.09 | 21.25 | 21.33 | 20 | 11540 |
| 1741131300 | 21.1 | -0.19 | -0.89 | 21.28 | 21.48 | 20.85 | 2959 |
| 1741044900 | 21.29 | -0.22 | -1.02 | 21.2 | 21.3 | 20.8912 | 1589 |
| 1740785700 | 21.51 | -0.84 | -3.76 | 21.52 | 21.6 | 21.0101 | 3354 |
| 1740699300 | 22.3499 | 0.45 | 2.05 | 21.4 | 22.3499 | 21.4 | 1718 |
| 1740612900 | 21.9 | 0.18 | 0.83 | 21.65 | 22.3 | 21.15 | 2712 |
| 1740526500 | 21.72 | -0.08 | -0.37 | 21.84 | 21.84 | 21.09 | 2385 |
| 1740440100 | 21.8 | 0.59 | 2.78 | 21.44 | 22.1798 | 21.4 | 2170 |
| 1740180900 | 21.21 | 0 | 0.00 | 21.65 | 21.73 | 20.2954 | 4841 |
| 1740094500 | 21.21 | 1.09 | 5.42 | 20.42 | 22.29 | 20.42 | 28780 |
| 1740008100 | 20.12 | -2.35 | -10.48 | 22.2 | 22.82 | 19.94 | 69072 |
| 1739921700 | 22.4747 | -0.19 | -0.82 | 22.84 | 22.84 | 22.25 | 3923 |
| 1739576100 | 22.66 | 0.11 | 0.48 | 22.5 | 22.66 | 22.5 | 1005 |
| 1739489700 | 22.552 | 0.55 | 2.51 | 22.3 | 22.699 | 21.76 | 5090 |
| 1739403300 | 22 | -0.18 | -0.81 | 22.35 | 22.79 | 19.55 | 22783 |
| 1739316900 | 22.18 | 0.18 | 0.82 | 22.39 | 22.39 | 22.18 | 2620 |
| 1739230500 | 22 | 0 | 0.00 | 21.94 | 22.33 | 21.94 | 3030 |
| 1738971300 | 22 | -0.25 | -1.12 | 22.8 | 22.8 | 21.7501 | 3220 |
| 1738884900 | 22.25 | 0.17 | 0.77 | 22.1 | 22.9899 | 22 | 5057 |
| 1738798500 | 22.08 | -0.39 | -1.74 | 22.52 | 22.52 | 21.885 | 3758 |
| 1738712100 | 22.47 | 0.72 | 3.31 | 21.75 | 22.7899 | 21.15 | 12034 |
| 1738625700 | 21.75 | 0.15 | 0.69 | 21.74 | 21.75 | 21 | 9653 |
| 1738366500 | 21.6 | 0.25 | 1.17 | 21.83 | 21.83 | 21.25 | 2473 |
| 1738280100 | 21.3501 | 0.15 | 0.71 | 21.25 | 21.7965 | 20.9633 | 8515 |
| 1738193700 | 21.2 | 0.6 | 2.91 | 20.69 | 21.45 | 20.03 | 4335 |
| 1738107300 | 20.6 | -1.05 | -4.85 | 21.83 | 21.83 | 20.6 | 8949 |
| 1738020900 | 21.65 | -1.1 | -4.84 | 22.12 | 22.89 | 21.51 | 5437 |
| 1737761700 | 22.75 | 0.3 | 1.34 | 22.8 | 22.8 | 21.6107 | 6096 |
| 1737675300 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1737588900 | 22.45 | 2.07 | 10.16 | 20.9 | 22.5 | 20.9 | 11208 |
| 1737502500 | 20.38 | 0.76 | 3.87 | 19.98 | 21.5 | 19.888 | 17682 |
| 1737156900 | 19.62 | 0.15 | 0.76 | 19.7 | 19.7 | 19.4 | 1915 |
| 1737070500 | 19.4729 | -0.15 | -0.75 | 19.39 | 19.64 | 19.05 | 3181 |
| 1736984100 | 19.62 | 0.18 | 0.93 | 19.45 | 19.7993 | 19.2661 | 2120 |
| 1736897700 | 19.44 | 0 | 0.00 | 19.3 | 19.59 | 19.06 | 4032 |
| 1736811300 | 19.44 | 0.09 | 0.47 | 19.14 | 19.44 | 19.14 | 1630 |
| 1736552100 | 19.35 | -0.4 | -2.03 | 19.25 | 19.7325 | 19.01 | 6671 |
| 1736379300 | 19.75 | 0.32 | 1.65 | 19.38 | 19.75 | 19.2001 | 2621 |
| 1736292900 | 19.43 | -0.01 | -0.03 | 19.37 | 19.55 | 19.37 | 2102 |
| 1736206500 | 19.435 | -0.16 | -0.79 | 19.2 | 19.75 | 19.2 | 13865 |
| 1735947300 | 19.59 | 0.15 | 0.77 | 19.3 | 19.6 | 19.3 | 4004 |
| 1735860900 | 19.44 | -0.16 | -0.84 | 19.45 | 19.799 | 19.4 | 1263 |
| 1735688100 | 19.6043 | 0.45 | 2.37 | 19.01 | 19.6043 | 18.8895 | 2366 |
| 1735601700 | 19.1502 | 0.3 | 1.59 | 18.46 | 19.29 | 18.46 | 16022 |
| 1735342500 | 18.85 | -0.28 | -1.44 | 19.09 | 19.09 | 18.85 | 2088 |
| 1735256100 | 19.125 | 0.32 | 1.73 | 18.9 | 19.1793 | 18.8 | 4622 |
| 1735077840 | 18.8 | -0.15 | -0.79 | 18.9 | 19.43 | 18.8 | 3463 |
| 1734996900 | 18.95 | -0.33 | -1.71 | 19.67 | 20.0094 | 18.8 | 5697 |
| 1734737700 | 19.2789 | 0.45 | 2.39 | 18.71 | 19.9434 | 18.71 | 6731 |
| 1734651300 | 18.8281 | -1.27 | -6.34 | 20.22 | 20.36 | 18.6001 | 10526 |
| 1734564900 | 20.1016 | -0.82 | -3.92 | 20.7 | 20.99 | 20.1016 | 3877 |
| 1734478500 | 20.9213 | -0.01 | -0.07 | 20.35 | 20.9213 | 20.2501 | 1126 |
| 1734392100 | 20.9353 | 0.54 | 2.62 | 20.11 | 20.9353 | 20.11 | 2543 |
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}
