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 | -3.2845 | -1.93672976001 | 169.59 | 172.55 | 166.3055 | 4352655 | 170.01317332 | CS |
| 4 | -18.9045 | -10.2070622537 | 185.21 | 198.3099 | 165.36 | 9817931 | 177.83429445 | CS |
| 12 | -3.8945 | -2.28819036428 | 170.2 | 198.3099 | 165.36 | 7622722 | 179.53271921 | CS |
| 26 | 24.6855 | 17.4308007344 | 141.62 | 198.3099 | 125.75 | 7981368 | 162.75338041 | CS |
| 52 | 61.7755 | 59.0983449727 | 104.53 | 198.3099 | 101.74 | 8279891 | 141.32670667 | CS |
| 156 | 77.6555 | 87.59785674 | 88.65 | 198.3099 | 60.78 | 8581458 | 107.29487434 | CS |
| 260 | 112.9055 | 211.433520599 | 53.4 | 198.3099 | 39.71 | 10077499 | 87.32163035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 166.91 | -2.05 | -1.21 | 166.71 | 167.91 | 164.55 | 5170877 |
| 1735342800 | 168.96 | -2.72 | -1.58 | 170.78 | 171.02 | 167.19999 | 4256171 |
| 1735256400 | 171.68 | 0.27 | 0.16 | 170.87 | 172.55 | 170.5 | 4101007 |
| 1735077840 | 171.41 | 2.27 | 1.34 | 169.57 | 171.77 | 169.03 | 2452658 |
| 1734997200 | 169.14 | -0.52 | -0.31 | 169.59 | 169.62 | 167.16829 | 6509426 |
| 1734738000 | 169.66 | 0.87 | 0.52 | 167.85 | 171.26 | 165.63 | 12612927 |
| 1734651600 | 168.79 | 3.38 | 2.04 | 167.66 | 171 | 167.66 | 8159900 |
| 1734565200 | 165.41 | -4.3 | -2.53 | 169.41 | 171.23 | 165.36 | 8803434 |
| 1734478800 | 169.71 | -1.52 | -0.89 | 170.49 | 172.99 | 169.27 | 8929601 |
| 1734392400 | 171.23 | -2.16 | -1.25 | 173.95 | 174.1099 | 170.93 | 9447872 |
| 1734133200 | 173.39 | -1.93 | -1.10 | 175.58 | 176.14 | 171.64 | 8328072 |
| 1734046800 | 175.32 | -3.26 | -1.83 | 178.08 | 178.1699 | 174.81 | 8127949 |
| 1733960400 | 178.58 | 0.84 | 0.47 | 178 | 181.38 | 174.8301 | 13177451 |
| 1733874000 | 177.74 | -12.71 | -6.67 | 173.4 | 177.8 | 172.3295 | 25457201 |
| 1733787600 | 190.45 | -1.24 | -0.65 | 196.26 | 197.25 | 188.93 | 19205322 |
| 1733528400 | 191.69 | 5.45 | 2.93 | 187 | 192.63 | 186.38 | 10477598 |
| 1733442000 | 186.24 | -1.95 | -1.04 | 189.42 | 189.42 | 185.85 | 6259732 |
| 1733355600 | 188.19 | 5.3 | 2.90 | 186.61 | 189.79 | 186.2446 | 8597604 |
| 1733269200 | 182.89 | 1.48 | 0.82 | 181.18 | 183.04 | 179.11 | 8908651 |
| 1733182800 | 181.41 | -3.43 | -1.86 | 185.21 | 185.29 | 181 | 8860382 |
| 1732917840 | 184.84 | 2.14 | 1.17 | 184.74 | 185.93 | 184 | 4473033 |
| 1732750800 | 182.7 | -7.67 | -4.03 | 188.39 | 188.7691 | 182.22 | 8365109 |
| 1732664400 | 190.37 | 2.38 | 1.27 | 188.74 | 192.4 | 188.32 | 6424540 |
| 1732578000 | 187.99 | -4.3 | -2.24 | 194.3 | 194.56 | 187.99 | 14902329 |
| 1732318800 | 192.29 | -0.14 | -0.07 | 193 | 194.2 | 191.06 | 6650184 |
| 1732232400 | 192.43 | 1.68 | 0.88 | 192.01 | 196.04 | 191.6401 | 11462325 |
| 1732146000 | 190.75 | 1.85 | 0.98 | 190.9 | 190.97 | 187.82 | 4711818 |
| 1732059600 | 188.9 | 3.17 | 1.71 | 185.39 | 189.32 | 184.37 | 5587760 |
| 1731973200 | 185.73 | 1.99 | 1.08 | 184.76 | 186.18 | 182.88 | 6216840 |
| 1731714000 | 183.74 | -3.31 | -1.77 | 185.75 | 185.8 | 182.33 | 8526125 |
| 1731627600 | 187.05 | -2.58 | -1.36 | 188.95 | 189.59 | 186.71 | 7796884 |
| 1731541200 | 189.63 | 0.05 | 0.03 | 189.05 | 191.77 | 188.7895 | 5569793 |
| 1731454800 | 189.58 | 0.45 | 0.24 | 189.21 | 190.61 | 187.2 | 6626666 |
| 1731368400 | 189.13 | -0.12 | -0.06 | 191.05 | 191.5 | 187.84 | 5966163 |
| 1731109200 | 189.25 | 2.88 | 1.55 | 186.26 | 190.16 | 186.26 | 8533854 |
| 1731022800 | 186.37 | 5.13 | 2.83 | 181.39 | 186.67 | 180.54 | 7746501 |
| 1730936400 | 181.24 | 9.46 | 5.51 | 178.01 | 182.1 | 177.59 | 11070527 |
| 1730850000 | 171.78 | 2.19 | 1.29 | 170.34 | 171.89 | 170.32 | 5453175 |
| 1730763600 | 169.59 | -0.43 | -0.25 | 170.16 | 170.4 | 168.73 | 4802531 |
| 1730500800 | 170.02 | 2.18 | 1.30 | 170.11 | 172.27 | 169.1 | 5666483 |
| 1730414400 | 167.84 | -6.72 | -3.85 | 169.84 | 170.88 | 167.3975 | 8991847 |
| 1730328000 | 174.56 | 1.13 | 0.65 | 173.5 | 176.16 | 172.79 | 5794554 |
| 1730241600 | 173.43 | 1.01 | 0.59 | 172.5 | 174.0231 | 172.45 | 4096034 |
| 1730155200 | 172.42 | -1.1 | -0.63 | 174.28 | 174.28 | 172.135 | 4173759 |
| 1729896000 | 173.52 | -0.86 | -0.49 | 174.88 | 176.29 | 173.1 | 3672544 |
| 1729809600 | 174.38 | 1.28 | 0.74 | 173.2 | 174.95423 | 173.2 | 3354697 |
| 1729723200 | 173.1 | -2.21 | -1.26 | 174.5 | 176.07 | 173.01 | 4810820 |
| 1729636800 | 175.31 | 1.55 | 0.89 | 175.54 | 175.85 | 174.28 | 5383566 |
| 1729550400 | 173.76 | -0.93 | -0.53 | 174.45 | 175.15 | 173.16 | 4196472 |
| 1729291200 | 174.69 | -0.99 | -0.56 | 176.5 | 176.97 | 174.58 | 4998872 |
| 1729204800 | 175.68 | 0.91 | 0.52 | 177.84 | 177.84 | 175.14 | 5473378 |
| 1729118400 | 174.77 | 0.68 | 0.39 | 173.5 | 174.912 | 171.64 | 6381818 |
| 1729032000 | 174.09 | -2.03 | -1.15 | 176.36 | 178.2199 | 173.75 | 5846919 |
| 1728945600 | 176.12 | 0.35 | 0.20 | 176.77 | 177.22 | 175.5 | 4679443 |
| 1728686400 | 175.77 | 0.36 | 0.21 | 175.48 | 177 | 174.4 | 5708861 |
| 1728600000 | 175.41 | -2.88 | -1.62 | 176.67 | 176.96 | 174.1801 | 6748997 |
| 1728513600 | 178.29 | 3.92 | 2.25 | 174.56 | 178.61 | 173.81 | 8111137 |
| 1728427200 | 174.37 | 4.4 | 2.59 | 170.37 | 174.64 | 170.37 | 7124318 |
| 1728340800 | 169.97 | -0.89 | -0.52 | 170.2 | 172.33 | 169.55 | 6602411 |
| 1728081600 | 170.86 | 4 | 2.40 | 168.49 | 170.9 | 168.22 | 6169373 |
| 1727995200 | 166.86 | -0.85 | -0.51 | 167 | 167.86 | 166.24 | 4911431 |
| 1727908800 | 167.71 | 0.55 | 0.33 | 168.44 | 169.18 | 167.55 | 6879098 |
| 1727822400 | 167.16 | -3.24 | -1.90 | 170.3 | 170.51 | 166.09 | 7062610 |
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 Syntropy [NOIA Token] (NOIABTC).](/common/images/company/COIN_NOIAUSD.png){kind=small}
