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 | 3269.2813 | 0.07 | 0.00 | 3269.2813 | 3269.2813 | 3269.2813 | 0 |
| 1745528400 | 3269.2064 | 0.07 | 0.00 | 3269.2064 | 3269.2064 | 3269.2064 | 0 |
| 1745442000 | 3269.1317 | 0.07 | 0.00 | 3269.1317 | 3269.1317 | 3269.1317 | 0 |
| 1745355600 | 3269.0568 | 0.37 | 0.01 | 3269.0568 | 3269.0568 | 3269.0568 | 0 |
| 1745269200 | 3268.6822 | 0 | 0.00 | 3268.6822 | 3268.6822 | 3268.6822 | 0 |
| 1744923600 | 3268.6822 | 0.07 | 0.00 | 3268.6822 | 3268.6822 | 3268.6822 | 0 |
| 1744837200 | 3268.608 | 0.07 | 0.00 | 3268.608 | 3268.608 | 3268.608 | 0 |
| 1744750800 | 3268.5332 | 0.07 | 0.00 | 3268.5332 | 3268.5332 | 3268.5332 | 0 |
| 1744664400 | 3268.4585 | 0.22 | 0.01 | 3268.4585 | 3268.4585 | 3268.4585 | 0 |
| 1744405200 | 3268.2344 | 0.07 | 0.00 | 3268.2344 | 3268.2344 | 3268.2344 | 0 |
| 1744318800 | 3268.1597 | 0.07 | 0.00 | 3268.1597 | 3268.1597 | 3268.1597 | 0 |
| 1744232400 | 3268.0849 | 0.07 | 0.00 | 3268.0849 | 3268.0849 | 3268.0849 | 0 |
| 1744146000 | 3268.0102 | 0.07 | 0.00 | 3268.0102 | 3268.0102 | 3268.0102 | 0 |
| 1744059600 | 3267.9355 | 0.22 | 0.01 | 3267.9355 | 3267.9355 | 3267.9355 | 0 |
| 1743800400 | 3267.7114 | 0.07 | 0.00 | 3267.7114 | 3267.7114 | 3267.7114 | 0 |
| 1743714000 | 3267.6367 | 0.07 | 0.00 | 3267.6367 | 3267.6367 | 3267.6367 | 0 |
| 1743627600 | 3267.5623 | 0.07 | 0.00 | 3267.5623 | 3267.5623 | 3267.5623 | 0 |
| 1743541200 | 3267.4883 | 0.07 | 0.00 | 3267.4883 | 3267.4883 | 3267.4883 | 0 |
| 1743454800 | 3267.4145 | 0.22 | 0.01 | 3267.4145 | 3267.4145 | 3267.4145 | 0 |
| 1743195600 | 3267.1926 | 0.07 | 0.00 | 3267.1926 | 3267.1926 | 3267.1926 | 0 |
| 1743109200 | 3267.1182 | 0.08 | 0.00 | 3267.1182 | 3267.1182 | 3267.1182 | 0 |
| 1743022800 | 3267.0351 | 0.07 | 0.00 | 3267.0351 | 3267.0351 | 3267.0351 | 0 |
| 1742936400 | 3266.9605 | 0.07 | 0.00 | 3266.9605 | 3266.9605 | 3266.9605 | 0 |
| 1742850000 | 3266.8858 | 0.22 | 0.01 | 3266.8858 | 3266.8858 | 3266.8858 | 0 |
| 1742590800 | 3266.6618 | 0.12 | 0.00 | 3266.6618 | 3266.6618 | 3266.6618 | 0 |
| 1742504400 | 3266.5378 | 0.07 | 0.00 | 3266.5378 | 3266.5378 | 3266.5378 | 0 |
| 1742418000 | 3266.4641 | 0.19 | 0.01 | 3266.4641 | 3266.4641 | 3266.4641 | 0 |
| 1742331600 | 3266.2695 | 0.07 | 0.00 | 3266.2695 | 3266.2695 | 3266.2695 | 0 |
| 1742245200 | 3266.1958 | 0.22 | 0.01 | 3266.1958 | 3266.1958 | 3266.1958 | 0 |
| 1741986000 | 3265.9744 | 0.07 | 0.00 | 3265.9744 | 3265.9744 | 3265.9744 | 0 |
| 1741899600 | 3265.9007 | 0.07 | 0.00 | 3265.9007 | 3265.9007 | 3265.9007 | 0 |
| 1741813200 | 3265.8265 | 0.07 | 0.00 | 3265.8265 | 3265.8265 | 3265.8265 | 0 |
| 1741726800 | 3265.7523 | 0.07 | 0.00 | 3265.7523 | 3265.7523 | 3265.7523 | 0 |
| 1741640400 | 3265.6781 | 0.22 | 0.01 | 3265.6781 | 3265.6781 | 3265.6781 | 0 |
| 1741384800 | 3265.4569 | 0.07 | 0.00 | 3265.4569 | 3265.4569 | 3265.4569 | 0 |
| 1741298400 | 3265.3831 | 0.07 | 0.00 | 3265.3831 | 3265.3831 | 3265.3831 | 0 |
| 1741212000 | 3265.3094 | 0.07 | 0.00 | 3265.3094 | 3265.3094 | 3265.3094 | 0 |
| 1741125600 | 3265.2352 | 0.07 | 0.00 | 3265.2352 | 3265.2352 | 3265.2352 | 0 |
| 1741039200 | 3265.1615 | 0.22 | 0.01 | 3265.1615 | 3265.1615 | 3265.1615 | 0 |
| 1740780000 | 3264.9403 | 0.07 | 0.00 | 3264.9403 | 3264.9403 | 3264.9403 | 0 |
| 1740693600 | 3264.8658 | 0.08 | 0.00 | 3264.8658 | 3264.8658 | 3264.8658 | 0 |
| 1740607200 | 3264.7904 | 0.08 | 0.00 | 3264.7904 | 3264.7904 | 3264.7904 | 0 |
| 1740520800 | 3264.7153 | 0.07 | 0.00 | 3264.7153 | 3264.7153 | 3264.7153 | 0 |
| 1740434400 | 3264.6414 | 0.22 | 0.01 | 3264.6414 | 3264.6414 | 3264.6414 | 0 |
| 1740175200 | 3264.4197 | 0.07 | 0.00 | 3264.4197 | 3264.4197 | 3264.4197 | 0 |
| 1740088800 | 3264.3458 | 0.07 | 0.00 | 3264.3458 | 3264.3458 | 3264.3458 | 0 |
| 1740002400 | 3264.2718 | 0.07 | 0.00 | 3264.2718 | 3264.2718 | 3264.2718 | 0 |
| 1739916000 | 3264.1988 | 0.3 | 0.01 | 3264.1988 | 3264.1988 | 3264.1988 | 0 |
| 1739570400 | 3263.9029 | 0.07 | 0.00 | 3263.9029 | 3263.9029 | 3263.9029 | 0 |
| 1739484000 | 3263.8292 | 0.07 | 0.00 | 3263.8292 | 3263.8292 | 3263.8292 | 0 |
| 1739397600 | 3263.7555 | 0.07 | 0.00 | 3263.7555 | 3263.7555 | 3263.7555 | 0 |
| 1739311200 | 3263.6818 | 0.07 | 0.00 | 3263.6818 | 3263.6818 | 3263.6818 | 0 |
| 1739224800 | 3263.6086 | 0.22 | 0.01 | 3263.6086 | 3263.6086 | 3263.6086 | 0 |
| 1738965600 | 3263.3888 | 0.19 | 0.01 | 3263.3888 | 3263.3888 | 3263.3888 | 0 |
| 1738879200 | 3263.1944 | 0.08 | 0.00 | 3263.1944 | 3263.1944 | 3263.1944 | 0 |
| 1738792800 | 3263.1098 | 0.09 | 0.00 | 3263.1098 | 3263.1098 | 3263.1098 | 0 |
| 1738706400 | 3263.0246 | 0.09 | 0.00 | 3263.0246 | 3263.0246 | 3263.0246 | 0 |
| 1738620000 | 3262.9396 | 0.26 | 0.01 | 3262.9396 | 3262.9396 | 3262.9396 | 0 |
| 1738360800 | 3262.6846 | 0.09 | 0.00 | 3262.6846 | 3262.6846 | 3262.6846 | 0 |
| 1738274400 | 3262.5996 | 0.09 | 0.00 | 3262.5996 | 3262.5996 | 3262.5996 | 0 |
| 1738188000 | 3262.5146 | 0.09 | 0.00 | 3262.5146 | 3262.5146 | 3262.5146 | 0 |
| 1738101600 | 3262.4296 | 0.08 | 0.00 | 3262.4296 | 3262.4296 | 3262.4296 | 0 |
| 1738015200 | 3262.3449 | 0.25 | 0.01 | 3262.3449 | 3262.3449 | 3262.3449 | 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}
