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 | 0.14 | 0.61919504644 | 22.61 | 23.31 | 22.61 | 179306 | 22.76873401 | DR |
| 4 | -1.78 | -7.25642070934 | 24.53 | 24.84 | 22.525 | 129316 | 23.26911234 | DR |
| 12 | -1.74 | -7.10494079216 | 24.49 | 25.35 | 22.525 | 93269 | 24.02246098 | DR |
| 26 | -2.43 | -9.65051628276 | 25.18 | 25.45 | 22.525 | 90396 | 24.41143078 | DR |
| 52 | -1.38 | -5.71902196436 | 24.13 | 26 | 22.525 | 86361 | 24.61026866 | DR |
| 156 | -2.47 | -9.79381443299 | 25.22 | 26.5 | 15.24 | 90022 | 24.25359472 | DR |
| 260 | -2.62 | -10.3271580607 | 25.37 | 30.27 | 15.24 | 80244 | 25.52630776 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 22.75 | -0.07 | -0.31 | 22.78 | 22.84 | 22.7 | 68282 |
| 1744929600 | 22.82 | 0 | 0.00 | 22.88 | 23.01 | 22.82 | 60622 |
| 1744843200 | 22.82 | 0.07 | 0.31 | 22.68 | 22.8799 | 22.68 | 131328 |
| 1744756800 | 22.75 | 0.19 | 0.84 | 22.61 | 22.8087 | 22.61 | 456993 |
| 1744670400 | 22.56 | -0.08 | -0.35 | 24.84 | 24.84 | 22.525 | 193723 |
| 1744411200 | 22.64 | -0.25 | -1.09 | 22.77 | 22.95 | 22.59 | 182264 |
| 1744324800 | 22.89 | -0.51 | -2.18 | 23.33 | 23.35 | 22.85 | 99708 |
| 1744238400 | 23.4 | 0.35 | 1.52 | 22.85 | 23.421 | 22.8314 | 69201 |
| 1744152000 | 23.05 | -0.26 | -1.12 | 23.4 | 23.52 | 23.05 | 100668 |
| 1744065600 | 23.31 | -0.4 | -1.69 | 23.26 | 23.65 | 23.17 | 137748 |
| 1743806400 | 23.71 | -0.02 | -0.08 | 23.5 | 23.73 | 23.43 | 90496 |
| 1743720000 | 23.73 | -0.25 | -1.04 | 23.78 | 23.85 | 23.4953 | 146000 |
| 1743633600 | 23.98 | 0.17 | 0.71 | 23.74 | 23.99 | 23.74 | 65755 |
| 1743547200 | 23.81 | 0.06 | 0.25 | 23.83 | 24.12 | 23.75 | 98265 |
| 1743460800 | 23.75 | -0.47 | -1.94 | 23.86 | 23.89 | 23.65 | 250854 |
| 1743201600 | 24.22 | -0.06 | -0.25 | 24.33 | 24.38 | 24.175 | 54536 |
| 1743115200 | 24.28 | -0.07 | -0.29 | 24.28 | 24.36 | 24.165 | 64881 |
| 1743028800 | 24.35 | -0.17 | -0.69 | 24.51 | 24.52 | 24.24 | 95117 |
| 1742942400 | 24.52 | 0.04 | 0.15 | 24.53 | 24.54 | 24.46 | 88236 |
| 1742856000 | 24.4832 | -0.05 | -0.19 | 24.57 | 24.6 | 24.46 | 105082 |
| 1742596800 | 24.53 | 0.09 | 0.37 | 24.46 | 24.56 | 24.4 | 66021 |
| 1742510400 | 24.44 | 0 | 0.00 | 24.45 | 24.5 | 24.4007 | 68834 |
| 1742424000 | 24.44 | -0.04 | -0.14 | 24.48 | 24.5 | 24.38 | 66073 |
| 1742337600 | 24.475 | -0.03 | -0.10 | 24.45 | 24.54 | 24.43 | 53879 |
| 1742251200 | 24.5 | 0.02 | 0.08 | 24.54 | 24.54 | 24.45 | 131568 |
| 1741992000 | 24.48 | -0.04 | -0.16 | 24.55 | 24.55 | 24.4001 | 105068 |
| 1741905600 | 24.52 | -0.08 | -0.33 | 24.52 | 24.72 | 24.47 | 69886 |
| 1741819200 | 24.6 | 0 | 0.00 | 24.6 | 24.65 | 24.5 | 45955 |
| 1741732800 | 24.6 | -0.1 | -0.40 | 24.75 | 24.8 | 24.59 | 113620 |
| 1741646400 | 24.7 | -0.14 | -0.56 | 24.77 | 24.82 | 24.65 | 38073 |
| 1741390800 | 24.84 | -0.18 | -0.72 | 24.95 | 24.9799 | 24.77 | 45576 |
| 1741304400 | 25.02 | 0.15 | 0.60 | 24.83 | 25.02 | 24.74 | 90329 |
| 1741218000 | 24.87 | 0.06 | 0.24 | 24.84 | 24.89 | 24.75 | 44754 |
| 1741131600 | 24.81 | -0.12 | -0.46 | 24.93 | 24.93 | 24.76 | 58848 |
| 1741045200 | 24.925 | 0.07 | 0.26 | 24.94 | 24.9974 | 24.81 | 65949 |
| 1740786000 | 24.86 | -0.05 | -0.20 | 24.87 | 25.03 | 24.78 | 103730 |
| 1740699600 | 24.91 | -0.02 | -0.06 | 24.95 | 25.15 | 24.8249 | 38801 |
| 1740613200 | 24.925 | -0.07 | -0.26 | 25.06 | 25.06 | 24.83 | 65385 |
| 1740526800 | 24.99 | 0.11 | 0.44 | 24.91 | 25.15 | 24.86 | 66338 |
| 1740440400 | 24.88 | 0.12 | 0.48 | 24.8 | 24.92 | 24.7201 | 60081 |
| 1740181200 | 24.76 | -0.1 | -0.40 | 24.86 | 24.9 | 24.68 | 77492 |
| 1740094800 | 24.86 | 0.09 | 0.36 | 24.81 | 24.92 | 24.71 | 59533 |
| 1740008400 | 24.77 | -0.08 | -0.32 | 24.94 | 24.9519 | 24.57 | 93911 |
| 1739922000 | 24.85 | -0.07 | -0.28 | 24.85 | 24.97 | 24.82 | 35400 |
| 1739576400 | 24.92 | 0.05 | 0.20 | 24.87 | 24.9699 | 24.83 | 23817 |
| 1739490000 | 24.87 | 0.18 | 0.73 | 24.85 | 24.93 | 24.6631 | 44013 |
| 1739403600 | 24.69 | -0.13 | -0.52 | 24.65 | 24.78 | 24.46 | 66368 |
| 1739317200 | 24.82 | 0.03 | 0.12 | 24.79 | 24.85 | 24.7208 | 45538 |
| 1739230800 | 24.79 | 0.03 | 0.12 | 24.82 | 24.9382 | 24.76 | 38504 |
| 1738971600 | 24.76 | -0.06 | -0.24 | 24.78 | 24.86 | 24.74 | 41104 |
| 1738885200 | 24.82 | 0 | 0.00 | 24.8 | 25.35 | 24.7701 | 119388 |
| 1738798800 | 24.82 | 0.32 | 1.31 | 24.59 | 24.88 | 24.47 | 159943 |
| 1738712400 | 24.5 | 0.04 | 0.16 | 24.46 | 24.524 | 24.38 | 108618 |
| 1738626000 | 24.46 | 0.09 | 0.37 | 24.31 | 24.47 | 24.2001 | 83303 |
| 1738366800 | 24.37 | 0.07 | 0.29 | 24.32 | 24.37 | 24.2 | 194669 |
| 1738280400 | 24.3 | 0.04 | 0.16 | 24.41 | 24.41 | 24.25 | 150797 |
| 1738194000 | 24.26 | -0.14 | -0.57 | 24.48 | 24.48 | 24.25 | 58378 |
| 1738107600 | 24.4 | -0.08 | -0.33 | 24.49 | 24.51 | 24.34 | 55968 |
| 1738021200 | 24.48 | 0.02 | 0.08 | 24.34 | 24.65 | 24.34 | 127407 |
| 1737762000 | 24.46 | -0.08 | -0.33 | 24.46 | 24.49 | 24.42 | 78264 |
| 1737675600 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1737589200 | 24.54 | -0.06 | -0.24 | 24.6 | 24.6 | 24.47 | 122092 |
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}
