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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 593.64419 | 8.96 | 1.53 | 596.59101 | 603.41628 | 590.65553 | 0 |
| 1745528400 | 584.68515 | -0.26 | -0.04 | 576.68556 | 591.63908 | 571.78657 | 0 |
| 1745442000 | 584.94336 | 13.69 | 2.40 | 577.79441 | 586.34488 | 573.92643 | 0 |
| 1745355600 | 571.25738 | 11.07 | 1.98 | 555.44908 | 574.43958 | 554.71045 | 0 |
| 1745269200 | 560.18929 | -1.84 | -0.33 | 560.6595 | 562.67915 | 559.84067 | 0 |
| 1744923600 | 562.02575 | -1.21 | -0.21 | 557.8688 | 562.02871 | 556.79337 | 0 |
| 1744837200 | 563.23078 | 4.32 | 0.77 | 549.6131 | 563.37663 | 548.26881 | 0 |
| 1744750800 | 558.91134 | 9.9 | 1.80 | 554.46874 | 560.0143 | 552.13127 | 0 |
| 1744664400 | 549.0114 | 26.69 | 5.11 | 535.10481 | 549.08266 | 535.10481 | 0 |
| 1744405200 | 522.32467 | -18.54 | -3.43 | 535.18273 | 536.42076 | 521.28495 | 0 |
| 1744318800 | 540.86635 | 29.92 | 5.86 | 544.97371 | 547.03907 | 536.34745 | 0 |
| 1744232400 | 510.9437 | -24.66 | -4.60 | 519.8165 | 521.48961 | 503.18091 | 0 |
| 1744146000 | 535.60682 | 13.63 | 2.61 | 527.82521 | 537.4823 | 522.56068 | 0 |
| 1744059600 | 521.9806 | -15.99 | -2.97 | 510.59909 | 540.04966 | 504.53956 | 0 |
| 1743800400 | 537.97172 | -33.37 | -5.84 | 566.16546 | 569.30958 | 533.23445 | 0 |
| 1743714000 | 571.34484 | -8.79 | -1.51 | 573.5398 | 582.3515 | 568.18318 | 0 |
| 1743627600 | 580.13315 | 1.05 | 0.18 | 574.53828 | 580.13315 | 570.6598 | 0 |
| 1743541200 | 579.086 | 8.12 | 1.42 | 573.36177 | 579.086 | 570.22985 | 0 |
| 1743454800 | 570.96221 | -6.85 | -1.18 | 571.28743 | 572.40986 | 567.10281 | 0 |
| 1743195600 | 577.80846 | -3.37 | -0.58 | 580.16717 | 581.25647 | 571.80251 | 0 |
| 1743109200 | 581.17369 | -2.99 | -0.51 | 581.94538 | 582.73618 | 576.74037 | 0 |
| 1743022800 | 584.16123 | -7.75 | -1.31 | 590.63406 | 597.57111 | 582.10236 | 0 |
| 1742936400 | 591.91566 | 5.91 | 1.01 | 589.15503 | 596.29542 | 582.5128 | 0 |
| 1742850000 | 586.0077 | 4.78 | 0.82 | 584.34698 | 587.11497 | 577.46079 | 0 |
| 1742590800 | 581.22339 | -2.29 | -0.39 | 585.51553 | 586.67161 | 575.87707 | 0 |
| 1742504400 | 583.51423 | 2.47 | 0.42 | 580.51282 | 584.87514 | 572.40186 | 0 |
| 1742418000 | 581.04752 | 2.99 | 0.52 | 577.80864 | 581.41765 | 575.13528 | 0 |
| 1742331600 | 578.0569 | -1.01 | -0.17 | 577.77939 | 580.61492 | 572.78211 | 0 |
| 1742245200 | 579.06934 | -2.77 | -0.48 | 582.31411 | 583.74621 | 576.77406 | 0 |
| 1741986000 | 581.83813 | 6.81 | 1.19 | 575.392 | 583.72151 | 575.392 | 0 |
| 1741899600 | 575.0236 | -0.92 | -0.16 | 574.78799 | 576.91567 | 569.17591 | 0 |
| 1741813200 | 575.9393 | 6.06 | 1.06 | 572.62288 | 575.98245 | 569.5693 | 0 |
| 1741726800 | 569.88188 | -6.11 | -1.06 | 576.45782 | 580.51271 | 567.94003 | 0 |
| 1741640400 | 575.99432 | -12.34 | -2.10 | 590.06266 | 593.19976 | 575.99432 | 0 |
| 1741384800 | 588.33882 | 3.62 | 0.62 | 582.00672 | 590.70576 | 581.42981 | 0 |
| 1741298400 | 584.71511 | -4.06 | -0.69 | 599.50559 | 599.66763 | 582.12798 | 0 |
| 1741212000 | 588.7797 | 5.13 | 0.88 | 597.36974 | 597.42412 | 588.05417 | 0 |
| 1741125600 | 583.6468 | -13.71 | -2.30 | 594.30386 | 595.28034 | 583.45081 | 0 |
| 1741039200 | 597.36006 | -7.07 | -1.17 | 599.94998 | 599.94998 | 588.49554 | 0 |
| 1740780000 | 604.42836 | -3.52 | -0.58 | 602.3206 | 608.21412 | 599.61366 | 0 |
| 1740693600 | 607.94589 | 3.22 | 0.53 | 609.42533 | 614.26601 | 603.69777 | 0 |
| 1740607200 | 604.72793 | -5.43 | -0.89 | 610.71808 | 610.75057 | 602.45048 | 0 |
| 1740520800 | 610.15488 | 0.06 | 0.01 | 610.40239 | 615.48338 | 606.58396 | 0 |
| 1740434400 | 610.09108 | -6.16 | -1.00 | 609.72596 | 614.6147 | 607.50399 | 0 |
| 1740175200 | 616.25096 | 0.47 | 0.08 | 618.0123 | 621.21349 | 611.9809 | 0 |
| 1740088800 | 615.77928 | 5.94 | 0.97 | 611.05994 | 617.02297 | 609.9206 | 0 |
| 1740002400 | 609.84009 | -12.02 | -1.93 | 620.19008 | 620.29963 | 609.69406 | 0 |
| 1739916000 | 621.85623 | 8.89 | 1.45 | 615.02731 | 625.36204 | 613.66983 | 0 |
| 1739570400 | 612.9704 | -3.63 | -0.59 | 623.85799 | 623.85799 | 611.76915 | 0 |
| 1739484000 | 616.6038 | 15.13 | 2.51 | 605.54328 | 616.6038 | 601.62591 | 0 |
| 1739397600 | 601.47819 | 10.61 | 1.80 | 597.0544 | 608.02872 | 597.0544 | 0 |
| 1739311200 | 590.87147 | 3.28 | 0.56 | 583.62647 | 591.70045 | 580.95685 | 0 |
| 1739224800 | 587.58914 | 0.31 | 0.05 | 593.02413 | 593.02413 | 584.77385 | 0 |
| 1738965600 | 587.28311 | -5.63 | -0.95 | 582.10555 | 592.63268 | 581.2211 | 0 |
| 1738879200 | 592.90867 | 3.12 | 0.53 | 606.27683 | 614.16292 | 588.21371 | 0 |
| 1738792800 | 589.78391 | 9.3 | 1.60 | 575.13347 | 589.80735 | 575.13347 | 0 |
| 1738706400 | 580.48655 | 8.83 | 1.55 | 568.80918 | 580.73292 | 567.20612 | 0 |
| 1738620000 | 571.65297 | 0.57 | 0.10 | 561.69129 | 571.75067 | 559.9749 | 0 |
| 1738360800 | 571.08537 | 5.31 | 0.94 | 565.58444 | 572.77908 | 564.8312 | 0 |
| 1738274400 | 565.77378 | 11.62 | 2.10 | 555.21016 | 565.77378 | 554.66672 | 0 |
| 1738188000 | 554.15773 | 1.74 | 0.31 | 556.17935 | 558.6915 | 552.60667 | 0 |
| 1738101600 | 552.41997 | 5.25 | 0.96 | 547.04871 | 556.56494 | 547.04871 | 0 |
| 1738015200 | 547.17453 | -0.24 | -0.04 | 544.42647 | 550.13937 | 539.58429 | 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}
