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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 52.073707 | -0.05 | -0.09 | 52.018806 | 52.136326 | 52.018796 | 0 |
| 1741899600 | 52.121742 | 0.03 | 0.06 | 52.025697 | 52.160534 | 51.933049 | 0 |
| 1741813200 | 52.087944 | -0.1 | -0.18 | 52.107829 | 52.243139 | 52.066984 | 0 |
| 1741726800 | 52.184105 | -0.25 | -0.48 | 52.438947 | 52.516986 | 52.165798 | 0 |
| 1741640400 | 52.435525 | 0.19 | 0.36 | 52.483101 | 52.547372 | 52.41438 | 0 |
| 1741384800 | 52.245226 | -0.07 | -0.13 | 52.437964 | 52.548488 | 52.164953 | 0 |
| 1741298400 | 52.310708 | -0.01 | -0.01 | 52.389898 | 52.39568 | 52.18608 | 0 |
| 1741212000 | 52.317442 | -0.11 | -0.21 | 52.511871 | 52.600682 | 52.309323 | 0 |
| 1741125600 | 52.426952 | -0.19 | -0.36 | 52.690186 | 52.760626 | 52.426952 | 0 |
| 1741039200 | 52.614226 | -0.05 | -0.09 | 52.384281 | 52.666292 | 52.372126 | 0 |
| 1740780000 | 52.661452 | 0.1 | 0.20 | 52.614133 | 52.697608 | 52.549494 | 0 |
| 1740693600 | 52.556747 | -0.08 | -0.16 | 52.555686 | 52.584166 | 52.479575 | 0 |
| 1740607200 | 52.638347 | 0.14 | 0.27 | 52.541506 | 52.644412 | 52.455859 | 0 |
| 1740520800 | 52.497878 | 0.26 | 0.50 | 52.443236 | 52.539949 | 52.433069 | 0 |
| 1740434400 | 52.235632 | 0.07 | 0.14 | 52.153416 | 52.275611 | 52.116589 | 0 |
| 1740175200 | 52.16298 | 0.21 | 0.41 | 52.006301 | 52.232638 | 51.974894 | 0 |
| 1740088800 | 51.950458 | 0.07 | 0.13 | 51.980289 | 51.999441 | 51.918566 | 0 |
| 1740002400 | 51.884903 | 0.08 | 0.16 | 51.781151 | 51.899926 | 51.773033 | 0 |
| 1739916000 | 51.804316 | -0.17 | -0.33 | 51.899652 | 51.935475 | 51.804315 | 0 |
| 1739570400 | 51.975633 | 0.2 | 0.38 | 51.836121 | 52.052924 | 51.834469 | 0 |
| 1739484000 | 51.777018 | 0.29 | 0.57 | 51.555533 | 51.820061 | 51.514009 | 0 |
| 1739397600 | 51.483022 | -0.23 | -0.44 | 51.738884 | 51.738942 | 51.375091 | 0 |
| 1739311200 | 51.712014 | -0.08 | -0.16 | 51.705189 | 51.731437 | 51.667253 | 0 |
| 1739224800 | 51.795743 | 0.02 | 0.05 | 51.787737 | 51.892347 | 51.76912 | 0 |
| 1738965600 | 51.771716 | -0.17 | -0.33 | 51.92125 | 51.943087 | 51.720575 | 0 |
| 1738879200 | 51.940859 | -0.07 | -0.14 | 51.967443 | 52.02377 | 51.904015 | 0 |
| 1738792800 | 52.014641 | 0.26 | 0.50 | 51.930237 | 52.085968 | 51.880324 | 0 |
| 1738706400 | 51.757416 | 0.1 | 0.19 | 51.53204 | 51.776386 | 51.509988 | 0 |
| 1738620000 | 51.657513 | -0.23 | -0.43 | 51.750189 | 51.84767 | 51.591133 | 0 |
| 1738360800 | 51.882589 | -0.02 | -0.04 | 51.933317 | 51.986832 | 51.768457 | 0 |
| 1738274400 | 51.901967 | 0.04 | 0.08 | 51.995319 | 51.995319 | 51.879431 | 0 |
| 1738188000 | 51.861386 | -0.02 | -0.03 | 51.923273 | 51.949415 | 51.705696 | 0 |
| 1738101600 | 51.877294 | 0.02 | 0.03 | 51.796219 | 51.88676 | 51.746334 | 0 |
| 1738015200 | 51.861838 | 0.26 | 0.51 | 51.817016 | 51.879837 | 51.755206 | 0 |
| 1737756000 | 51.600277 | 0.11 | 0.21 | 51.534722 | 51.637456 | 51.483439 | 0 |
| 1737669600 | 51.491245 | -0.07 | -0.13 | 51.500494 | 51.546611 | 51.428171 | 0 |
| 1737583200 | 51.557263 | -0.1 | -0.19 | 51.658132 | 51.690647 | 51.552528 | 0 |
| 1737496800 | 51.656896 | 0.19 | 0.38 | 51.633664 | 51.678234 | 51.59662 | 0 |
| 1737151200 | 51.463822 | -0.01 | -0.01 | 51.600882 | 51.600882 | 51.457249 | 0 |
| 1737064800 | 51.470615 | 0.12 | 0.24 | 51.247458 | 51.543644 | 51.246682 | 0 |
| 1736978400 | 51.347187 | 0.46 | 0.91 | 50.976518 | 51.362854 | 50.976518 | 0 |
| 1736892000 | 50.884083 | 0.03 | 0.06 | 50.847982 | 50.954364 | 50.830915 | 0 |
| 1736805600 | 50.85422 | -0.11 | -0.22 | 50.966047 | 50.972324 | 50.839542 | 0 |
| 1736546400 | 50.966786 | -0.3 | -0.58 | 51.210562 | 51.210562 | 50.918213 | 0 |
| 1736373600 | 51.26315 | 0.06 | 0.12 | 51.200884 | 51.302332 | 51.162794 | 0 |
| 1736287200 | 51.199784 | -0.23 | -0.45 | 51.348672 | 51.38859 | 51.175499 | 0 |
| 1736200800 | 51.429119 | -0.01 | -0.03 | 51.475106 | 51.475106 | 51.34254 | 0 |
| 1735941600 | 51.444012 | -0.12 | -0.23 | 51.623401 | 51.632888 | 51.438546 | 0 |
| 1735855200 | 51.562418 | 0.06 | 0.11 | 51.68654 | 51.686566 | 51.467805 | 0 |
| 1735682400 | 51.503392 | -0.12 | -0.24 | 51.67023 | 51.678425 | 51.487005 | 0 |
| 1735596000 | 51.625711 | 0.27 | 0.52 | 51.531795 | 51.626307 | 51.531674 | 0 |
| 1735336800 | 51.356093 | -0.1 | -0.19 | 51.420296 | 51.495732 | 51.356031 | 0 |
| 1735250400 | 51.452506 | 0.08 | 0.15 | 51.281282 | 51.469712 | 51.258313 | 0 |
| 1735077600 | 51.377069 | 0.01 | 0.02 | 51.311498 | 51.396499 | 51.266913 | 0 |
| 1734991200 | 51.365683 | -0.13 | -0.26 | 51.477031 | 51.502906 | 51.33233 | 0 |
| 1734732000 | 51.499832 | 0.13 | 0.25 | 51.454905 | 51.597091 | 51.454157 | 0 |
| 1734645600 | 51.369981 | -0.24 | -0.46 | 51.555539 | 51.555539 | 51.334591 | 0 |
| 1734559200 | 51.607921 | -0.57 | -1.09 | 51.931948 | 52.034522 | 51.595456 | 0 |
| 1734472800 | 52.17852 | -0.02 | -0.04 | 52.106279 | 52.251449 | 52.103709 | 0 |
| 1734386400 | 52.201963 | 0.03 | 0.06 | 52.285096 | 52.29975 | 52.169054 | 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 MediBloc [Ethereum] (MEDXETH).](/common/images/company/COIN_MEDXUSD.png){kind=small}
