We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.0941619585687 | 106.2 | 106.2 | 106.2 | 1 | 106.2 | DE |
| 4 | -5.65 | -5.05592841163 | 111.75 | 114.25 | 106.2 | 212 | 112.12342767 | DE |
| 12 | -24.34999 | -18.6661493803 | 130.44999 | 134 | 106.2 | 160 | 121.50622307 | DE |
| 26 | -46.2 | -30.3348653972 | 152.3 | 162.5 | 106.2 | 113 | 134.12614849 | DE |
| 52 | -5.9 | -5.26785714286 | 112 | 162.5 | 104.8 | 113 | 132.05517292 | DE |
| 156 | 16.1 | 17.8888888889 | 90 | 162.5 | 71 | 129 | 120.89948015 | DE |
| 260 | 16.1 | 17.8888888889 | 90 | 162.5 | 71 | 129 | 120.89948015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 106.2 | -5.85 | -5.22 | 106.2 | 106.2 | 106.2 | 1 |
| 1741987620 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741901220 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741814820 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741728420 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741642020 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741382820 | 112.05 | 0 | 0.00 | 112.05 | 112.05 | 112.05 | 0 |
| 1741296420 | 112.05 | 0.25 | 0.22 | 110.45 | 112.05 | 108.95 | 915 |
| 1741210020 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1741123620 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1741037220 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1740778020 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1740691620 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1740605220 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1740518820 | 111.8 | 0 | 0.00 | 111.8 | 111.8 | 111.8 | 0 |
| 1740432420 | 111.8 | -2.3 | -2.02 | 112.9 | 112.9 | 111.8 | 26 |
| 1740173220 | 114.1 | 1.85 | 1.65 | 114.25 | 114.25 | 114.1 | 111 |
| 1740086820 | 112.25 | 1.15 | 1.04 | 110.2 | 112.25 | 110.2 | 75 |
| 1740000420 | 111.1 | -1.65 | -1.46 | 111.75 | 111.75 | 111.1 | 144 |
| 1739914020 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1739827620 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1739568420 | 112.75 | 0.15 | 0.13 | 112.75 | 112.75 | 112.75 | 67 |
| 1739482020 | 112.6 | 0 | 0.00 | 112.6 | 112.6 | 112.6 | 0 |
| 1739395620 | 112.6 | 0 | 0.00 | 112.6 | 112.6 | 112.6 | 0 |
| 1739309220 | 112.6 | 0.1 | 0.09 | 113.75 | 113.75 | 112.6 | 78 |
| 1739222820 | 112.5 | -1.45 | -1.27 | 112.5 | 112.5 | 112.5 | 11 |
| 1738963620 | 113.95 | -1.55 | -1.34 | 115.1 | 115.1 | 111.5 | 69 |
| 1738877220 | 115.5 | -0.2 | -0.17 | 116.2 | 116.9 | 115.5 | 35 |
| 1738790820 | 115.7 | -1.15 | -0.98 | 116 | 117.45 | 115.7 | 463 |
| 1738704420 | 116.85 | -3.4 | -2.83 | 115.8 | 117.5 | 115.7 | 418 |
| 1738618020 | 120.25 | -6.35 | -5.02 | 120.25 | 120.25 | 120.25 | 15 |
| 1738358820 | 126.6 | 2.4 | 1.93 | 126.1 | 126.6 | 126.1 | 86 |
| 1738272420 | 124.2 | -6.9 | -5.26 | 123.25 | 125.2 | 123.25 | 86 |
| 1738186020 | 131.1 | 0 | 0.00 | 131.1 | 131.1 | 131.1 | 0 |
| 1738099620 | 131.1 | -0.65 | -0.49 | 131.1 | 131.1 | 131.1 | 1 |
| 1738013220 | 131.75 | 2.5 | 1.93 | 130.9 | 131.85 | 130.9 | 272 |
| 1737754020 | 129.25 | -4.65 | -3.47 | 130.75 | 130.75 | 129.25 | 51 |
| 1737667620 | 133.9 | 0 | 0.00 | 133.9 | 133.9 | 133.9 | 0 |
| 1737581220 | 133.9 | 0 | 0.00 | 133.9 | 133.9 | 133.9 | 0 |
| 1737494820 | 133.9 | 2.2 | 1.67 | 134 | 134 | 133.9 | 55 |
| 1737408420 | 131.69999 | -1 | -0.75 | 131.85 | 131.85 | 131.69999 | 70 |
| 1737149220 | 132.69999 | 0 | 0.00 | 132.69999 | 132.69999 | 132.69999 | 0 |
| 1737062820 | 132.69999 | 4.1 | 3.19 | 132.69999 | 132.69999 | 132.69999 | 8 |
| 1736976420 | 128.6 | 0 | 0.00 | 128.6 | 128.6 | 128.6 | 0 |
| 1736890020 | 128.6 | 6.3 | 5.15 | 123 | 128.6 | 123 | 987 |
| 1736803620 | 122.3 | 0 | 0.00 | 122.3 | 122.3 | 122.3 | 0 |
| 1736544420 | 122.3 | -2.35 | -1.89 | 122.3 | 122.3 | 122.3 | 12 |
| 1736458020 | 124.65 | 0.95 | 0.77 | 124.65 | 124.65 | 124.65 | 16 |
| 1736371620 | 123.7 | -2.15 | -1.71 | 122.05 | 123.7 | 122.05 | 22 |
| 1736285220 | 125.85 | -1.55 | -1.22 | 125.85 | 125.85 | 125.85 | 49 |
| 1736198820 | 127.4 | -0.45 | -0.35 | 126.75 | 128.4 | 125.35 | 506 |
| 1735939620 | 127.85 | 0.1 | 0.08 | 127.2 | 127.85 | 126.85 | 89 |
| 1735853220 | 127.75 | -0.05 | -0.04 | 130 | 133.5 | 127.75 | 328 |
| 1735594020 | 127.8 | -0.25 | -0.20 | 128.19999 | 128.19999 | 127.8 | 29 |
| 1735334820 | 128.05 | -1.45 | -1.12 | 130.44999 | 130.44999 | 128.05 | 39 |
| 1734989220 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1734730020 | 129.5 | -2.15 | -1.63 | 130.55 | 130.55 | 129.5 | 40 |
| 1734643620 | 131.65 | -12.4 | -8.61 | 135.69999 | 135.8 | 131.65 | 352 |
| 1734557220 | 144.05 | -4.15 | -2.80 | 144.05 | 144.05 | 144.05 | 1 |
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 RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
