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 | 4.3 | 1.23262147055 | 348.85 | 359.745 | 340.36 | 342550 | 353.05707294 | CS |
| 4 | -15.41 | -4.18113739961 | 368.56 | 370.205 | 320 | 361546 | 348.29848158 | CS |
| 12 | 5.6 | 1.61127895267 | 347.55 | 370.205 | 320 | 427325 | 348.5157212 | CS |
| 26 | -35.35 | -9.0990990991 | 388.5 | 392.7775 | 320 | 415708 | 358.13412111 | CS |
| 52 | -12.33 | -3.37364561672 | 365.48 | 407.3 | 320 | 368249 | 368.44758689 | CS |
| 156 | 4.35 | 1.24713302752 | 348.8 | 417.92 | 320 | 359383 | 371.90223479 | CS |
| 260 | 4.35 | 1.24713302752 | 348.8 | 417.92 | 320 | 359383 | 371.90223479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 353.15 | -2.04 | -0.57 | 355.07 | 357.42 | 348.01 | 255649 |
| 1745534400 | 355.19 | -1.01 | -0.28 | 353.49 | 356.49 | 350.3352 | 357496 |
| 1745448000 | 356.2 | -1 | -0.28 | 357.65 | 359.745 | 353.94 | 388984 |
| 1745361600 | 357.2 | 14.33 | 4.18 | 348.04 | 358 | 346.85 | 304873 |
| 1745275200 | 342.87 | -7.06 | -2.02 | 348.85 | 349.263 | 340.36 | 318848 |
| 1744929600 | 349.93 | 2.33 | 0.67 | 349.08 | 352.035 | 346.58 | 355874 |
| 1744843200 | 347.6 | -2.25 | -0.64 | 350 | 354.5 | 347.1 | 344245 |
| 1744756800 | 349.85 | -3.17 | -0.90 | 344.91 | 354.9899 | 344.84 | 292740 |
| 1744670400 | 353.02 | 3.48 | 1.00 | 354.4 | 359.03 | 351.78 | 336834 |
| 1744411200 | 349.54 | 8.14 | 2.38 | 347.07 | 351.28 | 337.17 | 375908 |
| 1744324800 | 341.4 | -6.98 | -2.00 | 340 | 346.74 | 335.1687 | 361934 |
| 1744238400 | 348.38 | 16.34 | 4.92 | 326.66 | 350.05 | 324.27499 | 387400 |
| 1744152000 | 332.04 | 5.6 | 1.72 | 337.46 | 345.85 | 327.52 | 405484 |
| 1744065600 | 326.44 | -10.58 | -3.14 | 329.16 | 336.595 | 320 | 597692 |
| 1743806400 | 337.02 | -24.74 | -6.84 | 353.77 | 356.9401 | 335.18 | 682856 |
| 1743720000 | 361.76 | -3.58 | -0.98 | 360.1 | 363.61 | 357.5 | 337524 |
| 1743633600 | 365.34 | -0.07 | -0.02 | 363.96 | 365.585 | 361.28 | 198830 |
| 1743547200 | 365.41 | 2.08 | 0.57 | 364.28 | 367.23 | 360.87 | 243479 |
| 1743460800 | 363.33 | 1.34 | 0.37 | 361.59 | 366.46 | 358.68 | 324862 |
| 1743201600 | 361.99 | -5.52 | -1.50 | 368.56 | 370.205 | 360.455 | 253509 |
| 1743115200 | 367.51 | 1.35 | 0.37 | 367.97 | 368.94 | 362.48 | 268330 |
| 1743028800 | 366.16 | 3.91 | 1.08 | 364.07 | 369.01 | 362.25 | 206619 |
| 1742942400 | 362.25 | 3.12 | 0.87 | 361.01 | 363.795 | 357.83 | 300572 |
| 1742856000 | 359.13 | 6.71 | 1.90 | 354.96 | 360.44 | 352.42 | 465650 |
| 1742596800 | 352.42 | -2.38 | -0.67 | 353.19 | 356.25 | 352.18 | 1348622 |
| 1742510400 | 354.8 | -1.42 | -0.40 | 355.57 | 358.095 | 354.48 | 405583 |
| 1742424000 | 356.22 | -3.4 | -0.95 | 357.85 | 360.785 | 355.585 | 395188 |
| 1742337600 | 359.62 | -5.44 | -1.49 | 365.57 | 368.06 | 359.13 | 340873 |
| 1742251200 | 365.06 | 6.4 | 1.78 | 356.59 | 368.96 | 355.84 | 527561 |
| 1741992000 | 358.66 | 9.07 | 2.59 | 351.66 | 359.62 | 351.106 | 353264 |
| 1741905600 | 349.59 | 1.84 | 0.53 | 349.19 | 354.425 | 347.89 | 430585 |
| 1741819200 | 347.75 | -6.44 | -1.82 | 354.46 | 354.46 | 345.43 | 414509 |
| 1741732800 | 354.19 | -3.01 | -0.84 | 358.57 | 358.57 | 351.705 | 489766 |
| 1741646400 | 357.2 | -6.56 | -1.80 | 355 | 364.72 | 351.76 | 568220 |
| 1741390800 | 363.76 | 0.22 | 0.06 | 362.35 | 366.77 | 361.57 | 356533 |
| 1741304400 | 363.54 | 4.9 | 1.37 | 356.51 | 364.33 | 354.23 | 423632 |
| 1741218000 | 358.64 | 3.27 | 0.92 | 356.32 | 361.705 | 352.6946 | 580987 |
| 1741131600 | 355.37 | -0.73 | -0.20 | 355.74 | 361.94 | 353.67 | 541461 |
| 1741045200 | 356.1 | 2.88 | 0.82 | 355.73 | 358.06 | 352.39 | 432587 |
| 1740786000 | 353.22 | 5.81 | 1.67 | 349.52 | 353.69 | 348.5 | 503154 |
| 1740699600 | 347.41 | 3.83 | 1.11 | 344.78 | 349.68 | 344.78 | 331016 |
| 1740613200 | 343.58 | 0.38 | 0.11 | 343.07 | 346.58 | 342.37 | 328781 |
| 1740526800 | 343.2 | 2.28 | 0.67 | 341.89 | 346.314 | 341.52 | 405482 |
| 1740440400 | 340.92 | 3.78 | 1.12 | 338.7 | 342.31 | 338.495 | 398085 |
| 1740181200 | 337.14 | -1.07 | -0.32 | 338.63 | 341.3 | 335.12 | 406168 |
| 1740094800 | 338.21 | 1.92 | 0.57 | 335.71 | 339.155 | 334.08 | 414201 |
| 1740008400 | 336.29 | -1.89 | -0.56 | 337.49 | 338.745 | 331.06 | 394868 |
| 1739922000 | 338.18 | 5.49 | 1.65 | 334.1 | 339.19 | 333.45999 | 419004 |
| 1739576400 | 332.69 | -2.72 | -0.81 | 335.14999 | 335.41 | 331.62 | 398901 |
| 1739490000 | 335.41 | 3.83 | 1.16 | 332.31 | 335.86 | 330.3107 | 273600 |
| 1739403600 | 331.58 | -4.05 | -1.21 | 334.81 | 335.65 | 330.61 | 372793 |
| 1739317200 | 335.63 | 2.16 | 0.65 | 333.49 | 339.09 | 327.37 | 467624 |
| 1739230800 | 333.47 | -4.56 | -1.35 | 338.11 | 340.79 | 333.27 | 447475 |
| 1738971600 | 338.03 | 1.73 | 0.51 | 336.49 | 340.14 | 333.05 | 552427 |
| 1738885200 | 336.3 | -3.52 | -1.04 | 341 | 343.32 | 335.95 | 399549 |
| 1738798800 | 339.82 | -1.9 | -0.56 | 340.44 | 342.6302 | 335.33999 | 653350 |
| 1738712400 | 341.72 | -3.55 | -1.03 | 340.9 | 351.34 | 336.495 | 768553 |
| 1738626000 | 345.27 | -2.24 | -0.64 | 345 | 348 | 341 | 569948 |
| 1738366800 | 347.51 | -4.58 | -1.30 | 347.55 | 352 | 345.86 | 559980 |
| 1738280400 | 352.09 | 0.58 | 0.17 | 348.66 | 357.23 | 348.66 | 536847 |
| 1738194000 | 351.51 | -15.96 | -4.34 | 362.54 | 365.735 | 351.35 | 829695 |
| 1738107600 | 367.47 | -5.53 | -1.48 | 369.27 | 372 | 361.25 | 692931 |
| 1738021200 | 373 | 7.86 | 2.15 | 368.17 | 373.23 | 366.17 | 341966 |
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 Shyft [ Wrapped ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
