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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 363.5 | 5.55 | 1.55 | 364 | 364 | 360 | 48 |
| 1745526420 | 357.95 | -2.05 | -0.57 | 356.15 | 360.05 | 356.15 | 14 |
| 1745440020 | 360 | 6.95 | 1.97 | 359.35 | 360 | 356.65 | 19 |
| 1745353620 | 353.05 | -2 | -0.56 | 354.7 | 354.7 | 353.05 | 31 |
| 1744921620 | 355.05 | 4.9 | 1.40 | 349.6 | 355.05 | 349.6 | 7 |
| 1744835220 | 350.15 | -0.65 | -0.19 | 349.1 | 350.15 | 349.1 | 3 |
| 1744748820 | 350.8 | 13.3 | 3.94 | 350.6 | 352.7 | 350.6 | 29 |
| 1744662420 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1744403220 | 337.5 | 11.95 | 3.67 | 343.1 | 343.1 | 337.5 | 2 |
| 1744316820 | 325.55 | 0 | 0.00 | 325.55 | 325.55 | 325.55 | 0 |
| 1744230420 | 325.55 | -2.35 | -0.72 | 325 | 325.55 | 323 | 10 |
| 1744144020 | 327.89999 | -5.1 | -1.53 | 335.05 | 339.64999 | 327.89999 | 109 |
| 1744057620 | 333 | -7.05 | -2.07 | 335.05 | 335.05 | 321.1 | 740 |
| 1743798420 | 340.05 | -23.65 | -6.50 | 355.3 | 355.3 | 340.05 | 59 |
| 1743712020 | 363.7 | -4.2 | -1.14 | 360.1 | 366 | 360.1 | 10 |
| 1743625620 | 367.9 | -3.75 | -1.01 | 367.9 | 367.9 | 367.9 | 7 |
| 1743539220 | 371.65 | 2.6 | 0.70 | 372.1 | 373.15 | 370.65 | 45 |
| 1743452820 | 369.05 | -6.15 | -1.64 | 370.25 | 370.25 | 368.6 | 5 |
| 1743197220 | 375.2 | -2.35 | -0.62 | 373.5 | 375.2 | 373.5 | 2 |
| 1743110820 | 377.55 | 0 | 0.00 | 377.55 | 377.55 | 377.55 | 0 |
| 1743024420 | 377.55 | 0 | 0.00 | 377.55 | 377.55 | 377.55 | 0 |
| 1742938020 | 377.55 | -0.3 | -0.08 | 377.1 | 378.8 | 377.1 | 71 |
| 1742851620 | 377.85 | -3.15 | -0.83 | 378.85 | 378.85 | 377.85 | 17 |
| 1742592420 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1742506020 | 381 | 2.5 | 0.66 | 378.7 | 381 | 378.7 | 18 |
| 1742419620 | 378.5 | 0.55 | 0.15 | 375.75 | 378.5 | 375.75 | 32 |
| 1742333220 | 377.95 | 0.95 | 0.25 | 377.8 | 379.5 | 377.45 | 14 |
| 1742246820 | 377 | 4.85 | 1.30 | 375.3 | 377 | 375.25 | 31 |
| 1741987620 | 372.15 | 1.2 | 0.32 | 371.35 | 372.15 | 371.35 | 4 |
| 1741901220 | 370.95 | 2.5 | 0.68 | 370.95 | 370.95 | 370.95 | 1 |
| 1741814820 | 368.45 | -1.2 | -0.32 | 368.45 | 368.45 | 368.45 | 2 |
| 1741728420 | 369.65 | -6.45 | -1.71 | 373.45 | 374.4 | 369.65 | 68 |
| 1741642020 | 376.1 | -3.6 | -0.95 | 380.05 | 380.05 | 375.6 | 7 |
| 1741382820 | 379.7 | -4.85 | -1.26 | 376.15 | 379.7 | 376.05 | 36 |
| 1741296420 | 384.55 | 0 | 0.00 | 384.55 | 384.55 | 384.55 | 0 |
| 1741210020 | 384.55 | 1.65 | 0.43 | 385.75 | 385.75 | 383.75 | 109 |
| 1741123620 | 382.9 | -5.05 | -1.30 | 383.85 | 387.1 | 382.9 | 164 |
| 1741037220 | 387.95 | 1.85 | 0.48 | 387.2 | 390 | 387.2 | 48 |
| 1740778020 | 386.1 | -0.25 | -0.06 | 386.1 | 386.1 | 386.1 | 1 |
| 1740691620 | 386.35 | -2.55 | -0.66 | 387.5 | 388.7 | 386.3 | 30 |
| 1740605220 | 388.9 | 0.65 | 0.17 | 388.9 | 388.9 | 388.9 | 2 |
| 1740518820 | 388.25 | 3.95 | 1.03 | 387.05 | 388.25 | 387.05 | 46 |
| 1740432420 | 384.3 | -2.1 | -0.54 | 385.35 | 385.35 | 384.3 | 15 |
| 1740173220 | 386.4 | 3.7 | 0.97 | 386.4 | 386.4 | 386.4 | 1 |
| 1740086820 | 382.7 | -3 | -0.78 | 384.2 | 384.2 | 382.7 | 43 |
| 1740000420 | 385.7 | 1.05 | 0.27 | 385.7 | 385.7 | 385.7 | 13 |
| 1739914020 | 384.65 | 1.65 | 0.43 | 381.65 | 385 | 381.65 | 7 |
| 1739827620 | 383 | 0.65 | 0.17 | 382.5 | 383 | 382.3 | 84 |
| 1739568420 | 382.35 | 0 | 0.00 | 382.35 | 382.35 | 382.35 | 0 |
| 1739482020 | 382.35 | 0 | 0.00 | 382.35 | 382.35 | 382.35 | 0 |
| 1739395620 | 382.35 | 0 | 0.00 | 382.35 | 382.35 | 382.35 | 0 |
| 1739309220 | 382.35 | -1.7 | -0.44 | 383.65 | 383.65 | 382.35 | 54 |
| 1739222820 | 384.05 | 3.5 | 0.92 | 379.15 | 384.05 | 379.15 | 48 |
| 1738963620 | 380.55 | -0.2 | -0.05 | 381.25 | 381.25 | 379.95 | 24 |
| 1738877220 | 380.75 | 4.95 | 1.32 | 379.5 | 380.75 | 379.5 | 39 |
| 1738790820 | 375.8 | 1.05 | 0.28 | 374.55 | 375.8 | 374.55 | 11 |
| 1738704420 | 374.75 | 0.35 | 0.09 | 372.25 | 374.75 | 372.25 | 15 |
| 1738618020 | 374.4 | 1.05 | 0.28 | 373.7 | 374.55 | 372.9 | 47 |
| 1738358820 | 373.35 | 0 | 0.00 | 373.35 | 373.35 | 373.35 | 0 |
| 1738272420 | 373.35 | 0 | 0.00 | 373.35 | 373.35 | 373.35 | 0 |
| 1738186020 | 373.35 | 0.7 | 0.19 | 373.35 | 373.35 | 373.35 | 1 |
| 1738099620 | 372.65 | 2.35 | 0.63 | 372.25 | 372.65 | 372.25 | 2 |
| 1738013220 | 370.3 | 0.65 | 0.18 | 366.5 | 370.3 | 366.5 | 128 |
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}
