We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 230.14946 | 0.49 | 0.21 | 230.25518 | 230.5827 | 229.69823 | 0 |
| 1745528400 | 229.65974 | 0.73 | 0.32 | 227.9885 | 229.96375 | 227.53351 | 0 |
| 1745442000 | 228.92481 | 0.71 | 0.31 | 229.1236 | 230.69053 | 228.04952 | 0 |
| 1745355600 | 228.21484 | 0.19 | 0.08 | 227.50873 | 228.32978 | 226.97341 | 0 |
| 1745269200 | 228.02503 | 3.57 | 1.59 | 228.3229 | 229.02644 | 227.82556 | 0 |
| 1744923600 | 224.45116 | 0.94 | 0.42 | 223.54757 | 224.99434 | 223.32428 | 0 |
| 1744837200 | 223.50717 | 0.42 | 0.19 | 222.43757 | 224.11823 | 221.85432 | 0 |
| 1744750800 | 223.08344 | 1.75 | 0.79 | 222.4522 | 223.08381 | 221.49203 | 0 |
| 1744664400 | 221.3286 | 5.09 | 2.35 | 220.56338 | 221.7625 | 219.87136 | 0 |
| 1744405200 | 216.24223 | 2.64 | 1.23 | 216.39975 | 217.25524 | 214.84798 | 0 |
| 1744318800 | 213.60501 | 10.38 | 5.11 | 213.84195 | 214.6905 | 212.02503 | 0 |
| 1744232400 | 203.2243 | -2.48 | -1.20 | 203.98573 | 204.35882 | 201.19709 | 0 |
| 1744146000 | 205.70073 | 6.33 | 3.18 | 204.58354 | 207.68425 | 203.73419 | 0 |
| 1744059600 | 199.36998 | -11.39 | -5.40 | 199.67563 | 204.87533 | 196.83805 | 0 |
| 1743800400 | 210.75906 | -4.98 | -2.31 | 217.51653 | 217.51671 | 209.30645 | 0 |
| 1743714000 | 215.7428 | -4.99 | -2.26 | 219.69855 | 222.16145 | 215.74212 | 0 |
| 1743627600 | 220.73557 | 0.03 | 0.01 | 219.65161 | 220.85565 | 219.14336 | 0 |
| 1743541200 | 220.70655 | 1.52 | 0.69 | 220.1349 | 221.1403 | 219.60597 | 0 |
| 1743454800 | 219.18557 | -5.22 | -2.33 | 221.18319 | 221.27956 | 218.80759 | 0 |
| 1743195600 | 224.40557 | -1.67 | -0.74 | 225.50309 | 225.90419 | 224.28618 | 0 |
| 1743109200 | 226.07813 | -0.43 | -0.19 | 226.8149 | 226.81937 | 225.04214 | 0 |
| 1743022800 | 226.50905 | -0.84 | -0.37 | 227.34169 | 227.8751 | 226.12511 | 0 |
| 1742936400 | 227.34967 | 1.37 | 0.60 | 226.22616 | 228.14955 | 225.78459 | 0 |
| 1742850000 | 225.98351 | -1.22 | -0.54 | 227.05448 | 228.2472 | 225.87482 | 0 |
| 1742590800 | 227.20023 | -1.76 | -0.77 | 228.55507 | 228.67065 | 226.86517 | 0 |
| 1742504400 | 228.95998 | -1.11 | -0.48 | 230.97525 | 231.04516 | 228.0364 | 0 |
| 1742418000 | 230.07134 | -0.6 | -0.26 | 230.1945 | 231.1085 | 229.38997 | 0 |
| 1742331600 | 230.67631 | 1.03 | 0.45 | 229.75576 | 231.42551 | 229.75328 | 0 |
| 1742245200 | 229.64962 | 2.94 | 1.30 | 227.42071 | 229.84286 | 227.28678 | 0 |
| 1741986000 | 226.70628 | 2.25 | 1.00 | 224.48403 | 227.34694 | 224.26975 | 0 |
| 1741899600 | 224.45647 | -1.5 | -0.66 | 225.71177 | 225.76018 | 224.0561 | 0 |
| 1741813200 | 225.95575 | 0.3 | 0.13 | 225.07524 | 226.99243 | 224.92965 | 0 |
| 1741726800 | 225.65696 | -1.92 | -0.84 | 227.30603 | 228.52563 | 225.17105 | 0 |
| 1741640400 | 227.57775 | -1.46 | -0.64 | 228.93537 | 229.51599 | 227.13447 | 0 |
| 1741384800 | 229.03658 | -1.03 | -0.45 | 228.21857 | 229.35786 | 227.76754 | 0 |
| 1741298400 | 230.06787 | 3.45 | 1.52 | 229.75373 | 230.6697 | 228.73617 | 0 |
| 1741212000 | 226.61729 | 5.83 | 2.64 | 224.95183 | 227.09439 | 224.94364 | 0 |
| 1741125600 | 220.7912 | -3.71 | -1.65 | 222.78909 | 222.79636 | 220.31221 | 0 |
| 1741039200 | 224.49911 | 3.13 | 1.41 | 222.82573 | 225.17577 | 222.27388 | 0 |
| 1740780000 | 221.37218 | -2.39 | -1.07 | 221.93424 | 222.02475 | 220.54635 | 0 |
| 1740693600 | 223.76616 | -2.6 | -1.15 | 224.87765 | 225.38174 | 223.27801 | 0 |
| 1740607200 | 226.37075 | 1.18 | 0.52 | 225.91286 | 226.81873 | 225.77928 | 0 |
| 1740520800 | 225.19115 | -0.29 | -0.13 | 224.89384 | 226.1301 | 224.50976 | 0 |
| 1740434400 | 225.4852 | 0.25 | 0.11 | 225.4856 | 226.09487 | 224.83779 | 0 |
| 1740175200 | 225.23842 | 0.62 | 0.28 | 225.59773 | 226.15048 | 225.03698 | 0 |
| 1740088800 | 224.61397 | 0.5 | 0.22 | 224.55605 | 225.19722 | 224.31874 | 0 |
| 1740002400 | 224.11546 | -2.03 | -0.90 | 225.92105 | 226.00669 | 223.70067 | 0 |
| 1739916000 | 226.1412 | -0.03 | -0.01 | 225.54359 | 226.35177 | 225.19835 | 0 |
| 1739570400 | 226.1747 | 2.16 | 0.97 | 225.12631 | 226.66847 | 224.98112 | 0 |
| 1739484000 | 224.00971 | 3.22 | 1.46 | 222.34344 | 224.65445 | 222.03552 | 0 |
| 1739397600 | 220.79424 | 0.5 | 0.23 | 221.4732 | 221.71507 | 219.52872 | 0 |
| 1739311200 | 220.2958 | -0.06 | -0.03 | 220.00622 | 220.83741 | 219.84046 | 0 |
| 1739224800 | 220.35251 | 0.78 | 0.36 | 219.46016 | 220.39642 | 219.26045 | 0 |
| 1738965600 | 219.5715 | -0.21 | -0.09 | 220.62472 | 220.80436 | 218.96071 | 0 |
| 1738879200 | 219.77676 | 2.25 | 1.03 | 218.20204 | 220.28803 | 218.00695 | 0 |
| 1738792800 | 217.53041 | 2.89 | 1.35 | 215.79885 | 217.58564 | 215.67736 | 0 |
| 1738706400 | 214.63883 | 1.92 | 0.90 | 212.38687 | 214.89817 | 212.29929 | 0 |
| 1738620000 | 212.72184 | -3.6 | -1.66 | 210.05967 | 213.10749 | 210.01594 | 0 |
| 1738360800 | 216.32159 | -1.59 | -0.73 | 216.7103 | 216.91704 | 215.72478 | 0 |
| 1738274400 | 217.9163 | 2.61 | 1.21 | 216.12849 | 218.15076 | 216.12022 | 0 |
| 1738188000 | 215.30536 | -0.01 | -0.00 | 215.78479 | 215.82283 | 214.69243 | 0 |
| 1738101600 | 215.3152 | 0.53 | 0.25 | 214.33084 | 215.72306 | 214.22202 | 0 |
| 1738015200 | 214.78534 | 0.61 | 0.29 | 213.49738 | 215.16905 | 213.27589 | 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 APN [APIENS] (APNNUSD).](/common/images/company/COIN_APNNUSD.png){kind=small}
