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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 16.718 | -0.6 | -3.48 | 17.206 | 17.206 | 16.643999 | 976 |
| 1743110820 | 17.32 | -0.07 | -0.40 | 17.35 | 17.35 | 17.186 | 975 |
| 1743024420 | 17.39 | -0.21 | -1.17 | 17.718 | 17.892 | 17.39 | 753 |
| 1742938020 | 17.596 | -0.15 | -0.85 | 17.756 | 17.756 | 17.553999 | 1340 |
| 1742851620 | 17.745999 | 0.61 | 3.57 | 17.338 | 17.745999 | 17.158 | 1801 |
| 1742592420 | 17.134 | 0.13 | 0.74 | 17 | 17.213999 | 16.85 | 1760 |
| 1742506020 | 17.008 | 0.06 | 0.35 | 17.014 | 17.194 | 16.861999 | 2211 |
| 1742419620 | 16.948 | 0.33 | 2.00 | 16.718 | 16.948 | 16.716 | 3576 |
| 1742333220 | 16.616 | -0.44 | -2.60 | 16.908 | 17.078 | 16.616 | 885 |
| 1742246820 | 17.059999 | 0.17 | 0.98 | 16.882 | 17.079999 | 16.873999 | 7247 |
| 1741987620 | 16.893999 | 0.24 | 1.43 | 16.776 | 16.918 | 16.719999 | 552 |
| 1741901220 | 16.655999 | -0.29 | -1.73 | 16.658 | 16.902 | 16.552 | 1107 |
| 1741814820 | 16.95 | 0.52 | 3.19 | 16.437999 | 16.95 | 16.437999 | 4105 |
| 1741728420 | 16.425999 | -0.05 | -0.32 | 16.67 | 16.7 | 16.251999 | 9197 |
| 1741642020 | 16.478 | -0.61 | -3.58 | 17.202 | 17.318 | 16.474 | 6243 |
| 1741382820 | 17.09 | -0.28 | -1.63 | 17.316 | 17.378 | 17.09 | 3559 |
| 1741296420 | 17.373999 | -0.13 | -0.72 | 17.634 | 17.684 | 17.162 | 3967 |
| 1741210020 | 17.5 | -0.08 | -0.47 | 17.524 | 17.626 | 17.148 | 4292 |
| 1741123620 | 17.582 | -0.21 | -1.16 | 17.688 | 17.716 | 17.104 | 9982 |
| 1741037220 | 17.788 | -0.41 | -2.24 | 18.472 | 18.68 | 17.788 | 10766 |
| 1740778020 | 18.196 | -0.29 | -1.55 | 18.316 | 18.399999 | 17.948 | 3630 |
| 1740691620 | 18.482 | -0.11 | -0.59 | 18.928 | 18.998 | 18.482 | 2532 |
| 1740605220 | 18.591999 | 0.09 | 0.48 | 18.654 | 18.882 | 18.579999 | 4127 |
| 1740518820 | 18.504 | -0.62 | -3.26 | 19 | 19 | 18.398 | 1032 |
| 1740432420 | 19.128 | -0.23 | -1.20 | 19.296 | 19.547999 | 18.982 | 2512 |
| 1740173220 | 19.36 | -0.55 | -2.76 | 19.876 | 19.934 | 19.36 | 2721 |
| 1740086820 | 19.91 | -0.1 | -0.50 | 20.04 | 20.065 | 19.752 | 2550 |
| 1740000420 | 20.01 | 0.11 | 0.53 | 19.938 | 20.07 | 19.938 | 4473 |
| 1739914020 | 19.904 | 0.14 | 0.73 | 19.786 | 20 | 19.786 | 7760 |
| 1739827620 | 19.76 | 0.12 | 0.61 | 19.722 | 19.893999 | 19.722 | 8349 |
| 1739568420 | 19.64 | 0.16 | 0.84 | 19.692 | 19.84 | 19.518 | 5783 |
| 1739482020 | 19.476 | 0.32 | 1.68 | 19.158 | 19.578 | 19.158 | 3192 |
| 1739395620 | 19.154 | 0.04 | 0.19 | 19.098 | 19.166 | 18.832 | 4254 |
| 1739309220 | 19.117999 | -0.42 | -2.16 | 19.568 | 19.568 | 19.117999 | 3414 |
| 1739222820 | 19.54 | 0.2 | 1.06 | 19.438 | 19.713999 | 19.382 | 5059 |
| 1738963620 | 19.335999 | 0.39 | 2.04 | 19.122 | 19.44 | 19.122 | 8490 |
| 1738877220 | 18.95 | 0.06 | 0.33 | 18.904 | 19.1 | 18.904 | 2754 |
| 1738790820 | 18.888 | -0.11 | -0.56 | 19.13 | 19.13 | 18.861999 | 1692 |
| 1738704420 | 18.994 | 0.1 | 0.52 | 18.854 | 19.064 | 18.788 | 923 |
| 1738618020 | 18.896 | -0.48 | -2.48 | 18.861999 | 19 | 18.662 | 10477 |
| 1738358820 | 19.376 | 0.34 | 1.76 | 19.303999 | 19.51 | 19.1 | 3791 |
| 1738272420 | 19.04 | 0.09 | 0.46 | 19.152 | 19.152 | 18.968 | 2409 |
| 1738186020 | 18.952 | -0.02 | -0.09 | 18.976 | 19.166 | 18.734 | 5041 |
| 1738099620 | 18.97 | -0.03 | -0.17 | 19.002 | 19.166 | 18.748 | 3231 |
| 1738013220 | 19.002 | -0.82 | -4.13 | 19.3 | 19.414 | 18.712 | 2677 |
| 1737754020 | 19.82 | -0.04 | -0.18 | 19.802 | 19.938 | 19.788 | 2108 |
| 1737667620 | 19.856 | 0.01 | 0.04 | 19.912 | 19.931999 | 19.771999 | 4864 |
| 1737581220 | 19.848 | 0.17 | 0.84 | 19.82 | 19.93 | 19.82 | 2280 |
| 1737494820 | 19.681999 | -0.1 | -0.52 | 19.792 | 19.956 | 19.515999 | 2625 |
| 1737408420 | 19.784 | -0.14 | -0.71 | 19.844 | 20 | 19.784 | 5921 |
| 1737149220 | 19.925999 | 0.41 | 2.12 | 19.614 | 19.931999 | 19.614 | 3206 |
| 1737062820 | 19.512 | -0.1 | -0.49 | 19.73 | 19.87 | 19.512 | 12189 |
| 1736976420 | 19.608 | 0.35 | 1.81 | 19.102 | 19.722 | 19.074 | 6187 |
| 1736890020 | 19.26 | 0.04 | 0.23 | 19.482 | 19.576 | 19.25 | 1065 |
| 1736803620 | 19.216 | -0.24 | -1.25 | 19.181999 | 19.28 | 18.974 | 2273 |
| 1736544420 | 19.46 | 0.1 | 0.53 | 19.364 | 19.46 | 19.058 | 1328 |
| 1736458020 | 19.358 | -0.07 | -0.34 | 19.335999 | 19.442 | 19.335999 | 1086 |
| 1736371620 | 19.424 | -0.32 | -1.60 | 19.623999 | 19.796 | 19.424 | 1542 |
| 1736285220 | 19.739999 | -0.2 | -1.01 | 20.005 | 20.145 | 19.622 | 5464 |
| 1736198820 | 19.942 | 0.22 | 1.11 | 19.86 | 20.17 | 19.86 | 7422 |
| 1735939620 | 19.724 | 0.61 | 3.17 | 19.242 | 19.752 | 19.1 | 8397 |
| 1735853220 | 19.117999 | -0.1 | -0.52 | 19.284 | 19.454 | 19.004 | 8078 |
| 1735594020 | 19.218 | -0.33 | -1.69 | 19.361999 | 19.502 | 19.218 | 1416 |
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 Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}
