We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.163132137031 | 24.52 | 25.05 | 24.04 | 8719 | 24.52615674 | CS |
| 4 | -0.56 | -2.23642172524 | 25.04 | 25.24 | 24.04 | 8486 | 24.64358829 | CS |
| 12 | -0.53 | -2.11915233906 | 25.01 | 25.45 | 24.04 | 20363 | 25.0914936 | CS |
| 26 | -1.26 | -4.8951048951 | 25.74 | 25.95 | 24.04 | 25640 | 25.35653747 | CS |
| 52 | -0.68 | -2.7027027027 | 25.16 | 26.03 | 24.04 | 28073 | 25.36765281 | CS |
| 156 | -0.68 | -2.7027027027 | 25.16 | 26.03 | 24.04 | 28073 | 25.36765281 | CS |
| 260 | -0.68 | -2.7027027027 | 25.16 | 26.03 | 24.04 | 28073 | 25.36765281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 24.48 | -0.06 | -0.24 | 24.52 | 24.71 | 24.465 | 11813 |
| 1744929600 | 24.54 | -0.17 | -0.69 | 24.76 | 24.76 | 24.54 | 3464 |
| 1744843200 | 24.71 | 0.21 | 0.86 | 24.46 | 25.05 | 24.46 | 4809 |
| 1744756800 | 24.5 | -0.05 | -0.20 | 24.52 | 24.55 | 24.43 | 14788 |
| 1744670400 | 24.55 | 0.15 | 0.61 | 24.5 | 24.58 | 24.42 | 8436 |
| 1744411200 | 24.4 | -0.05 | -0.20 | 24.5 | 24.5 | 24.4 | 7099 |
| 1744324800 | 24.45 | -0.05 | -0.20 | 24.5 | 24.5485 | 24.45 | 16070 |
| 1744238400 | 24.5 | -0.13 | -0.53 | 24.63 | 24.8138 | 24.44 | 14004 |
| 1744152000 | 24.63 | -0.02 | -0.08 | 24.81 | 24.81 | 24.5501 | 13728 |
| 1744065600 | 24.65 | -0.16 | -0.64 | 24.76 | 24.82 | 24.6001 | 15145 |
| 1743806400 | 24.81 | -0.13 | -0.52 | 24.9 | 25.19 | 24.75 | 29764 |
| 1743720000 | 24.94 | -0.06 | -0.24 | 24.85 | 25.19 | 24.85 | 7156 |
| 1743633600 | 25 | 0.06 | 0.24 | 24.94 | 25.055 | 24.94 | 2859 |
| 1743547200 | 24.94 | 0 | 0.00 | 25 | 25.24 | 24.94 | 1438 |
| 1743460800 | 24.94 | -0.1 | -0.40 | 24.96 | 25.1 | 24.94 | 4873 |
| 1743201600 | 25.04 | 0 | 0.00 | 24.96 | 25.04 | 24.96 | 37 |
| 1743115200 | 25.04 | 0.11 | 0.44 | 24.96 | 25.04 | 24.95 | 612 |
| 1743028800 | 24.93 | -0.03 | -0.12 | 25.24 | 25.24 | 24.93 | 3902 |
| 1742942400 | 24.96 | 0 | 0.00 | 25.04 | 25.04 | 24.96 | 1410 |
| 1742856000 | 24.96 | 0.01 | 0.04 | 24.9884 | 25.04 | 24.95 | 4466 |
| 1742596800 | 24.95 | -0.09 | -0.36 | 24.95 | 24.95 | 24.95 | 295 |
| 1742510400 | 25.0399 | 0.09 | 0.36 | 24.899 | 25.05 | 24.899 | 4061 |
| 1742424000 | 24.95 | 0.07 | 0.28 | 25.01 | 25.01 | 24.95 | 4142 |
| 1742337600 | 24.88 | -0.02 | -0.08 | 24.9 | 24.98 | 24.85 | 8752 |
| 1742251200 | 24.9 | -0.03 | -0.13 | 24.85 | 25.01 | 24.84 | 4615 |
| 1741992000 | 24.932 | -0.23 | -0.91 | 24.84 | 25.03 | 24.77 | 13459 |
| 1741905600 | 25.16 | 0 | 0.00 | 25.25 | 25.2999 | 25.14 | 9737 |
| 1741819200 | 25.16 | 0 | 0.00 | 25.14 | 25.26 | 25.14 | 5182 |
| 1741732800 | 25.16 | -0.04 | -0.16 | 25.2 | 25.2999 | 25.16 | 5743 |
| 1741646400 | 25.2 | -0.01 | -0.04 | 25.21 | 25.25 | 25.2 | 2165 |
| 1741390800 | 25.21 | 0.07 | 0.28 | 25.191 | 25.21 | 25.14 | 2897 |
| 1741304400 | 25.14 | -0.1 | -0.40 | 25.232 | 25.34 | 25.14 | 6407 |
| 1741218000 | 25.24 | 0.04 | 0.18 | 25.23 | 25.31 | 25.23 | 4965 |
| 1741131600 | 25.195 | -0.01 | -0.02 | 25.14 | 25.27 | 25.14 | 10789 |
| 1741045200 | 25.2 | -0.13 | -0.51 | 25.21 | 25.234 | 25.2 | 14065 |
| 1740786000 | 25.33 | 0.03 | 0.12 | 25.29 | 25.33 | 25.24 | 4428 |
| 1740699600 | 25.3 | 0.05 | 0.20 | 25.2501 | 25.3 | 25.105 | 35234 |
| 1740613200 | 25.25 | -0.07 | -0.28 | 25.26 | 25.33 | 25.25 | 11452 |
| 1740526800 | 25.32 | 0.01 | 0.04 | 25.31 | 25.3399 | 25.31 | 3016 |
| 1740440400 | 25.31 | -0.03 | -0.12 | 25.275 | 25.39 | 25.2 | 18517 |
| 1740181200 | 25.341 | -0.02 | -0.08 | 25.41 | 25.45 | 25.34 | 3479 |
| 1740094800 | 25.3601 | 0.08 | 0.32 | 25.33 | 25.42 | 25.15 | 13793 |
| 1740008400 | 25.28 | 0.03 | 0.12 | 25.26 | 25.32 | 25.25 | 110406 |
| 1739922000 | 25.25 | 0.04 | 0.16 | 25.2 | 25.29 | 25.2 | 10585 |
| 1739576400 | 25.21 | 0.01 | 0.04 | 25.15 | 25.22 | 25.15 | 4601 |
| 1739490000 | 25.2 | 0 | 0.00 | 25.2 | 25.21 | 25.2 | 928 |
| 1739403600 | 25.2 | -0.01 | -0.04 | 25.14 | 25.2499 | 25.12 | 4418 |
| 1739317200 | 25.21 | 0.02 | 0.06 | 25.14 | 25.23 | 25.14 | 117421 |
| 1739230800 | 25.195 | 0.04 | 0.14 | 25.05 | 25.21 | 25.05 | 14751 |
| 1738971600 | 25.16 | 0.01 | 0.04 | 25.14 | 25.1716 | 25.14 | 7230 |
| 1738885200 | 25.15 | 0.03 | 0.12 | 25.12 | 25.19 | 25.1 | 205746 |
| 1738798800 | 25.12 | 0.08 | 0.32 | 25.05 | 25.18 | 25.05 | 222705 |
| 1738712400 | 25.04 | -0.06 | -0.24 | 25.12 | 25.1999 | 25.03 | 33819 |
| 1738626000 | 25.1 | 0.05 | 0.20 | 25.02 | 25.13 | 25.02 | 2541 |
| 1738366800 | 25.05 | -0.05 | -0.20 | 25.09 | 25.1071 | 24.81 | 68264 |
| 1738280400 | 25.1 | -0.05 | -0.20 | 25.05 | 25.14 | 25 | 5587 |
| 1738194000 | 25.15 | 0.11 | 0.44 | 25 | 25.16 | 25 | 7930 |
| 1738107600 | 25.04 | 0.04 | 0.18 | 25.01 | 25.04 | 24.9 | 11199 |
| 1738021200 | 24.995 | -0.03 | -0.10 | 25.02 | 25.04 | 24.96 | 4062 |
| 1737762000 | 25.02 | 0.02 | 0.08 | 24.97 | 25.0299 | 24.9 | 2183 |
| 1737675600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737589200 | 25 | -0.06 | -0.24 | 25.06 | 25.0799 | 24.94 | 5212 |
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}
