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 | 10.906 | -0.07 | -0.64 | 10.912 | 10.912 | 10.906 | 2 |
| 1743110820 | 10.976 | -0.06 | -0.51 | 10.976 | 10.976 | 10.976 | 1 |
| 1743024420 | 11.032 | 0.05 | 0.47 | 11.032 | 11.032 | 11.032 | 1 |
| 1742938020 | 10.98 | 0.03 | 0.27 | 11.038 | 11.038 | 10.98 | 2 |
| 1742851620 | 10.95 | 0.12 | 1.09 | 10.932 | 11.016 | 10.894 | 50 |
| 1742592420 | 10.832 | -0.11 | -0.99 | 10.876 | 10.876 | 10.832 | 3 |
| 1742506020 | 10.94 | 0.06 | 0.57 | 10.94 | 10.94 | 10.94 | 1 |
| 1742419620 | 10.878 | 0.09 | 0.87 | 10.832 | 10.878 | 10.832 | 487 |
| 1742333220 | 10.784 | 0.04 | 0.41 | 10.846 | 10.846 | 10.784 | 465 |
| 1742246820 | 10.74 | 0.06 | 0.60 | 10.744 | 10.744 | 10.702 | 40 |
| 1741987620 | 10.676 | 0.05 | 0.47 | 10.676 | 10.676 | 10.676 | 1 |
| 1741901220 | 10.626 | -0.03 | -0.30 | 10.626 | 10.626 | 10.626 | 1 |
| 1741814820 | 10.658 | 0.07 | 0.66 | 10.658 | 10.658 | 10.658 | 1 |
| 1741728420 | 10.587999 | -0.1 | -0.92 | 10.778 | 10.778 | 10.587999 | 66 |
| 1741642020 | 10.686 | -0.22 | -2.02 | 10.98 | 10.99 | 10.686 | 449 |
| 1741382820 | 10.906 | -0.19 | -1.69 | 10.952 | 10.952 | 10.906 | 34 |
| 1741296420 | 11.094 | -0.04 | -0.38 | 11.094 | 11.094 | 11.094 | 1 |
| 1741210020 | 11.136 | 0.01 | 0.07 | 11.202 | 11.202 | 11.136 | 522 |
| 1741123620 | 11.128 | -0.37 | -3.18 | 11.332 | 11.332 | 11.128 | 897 |
| 1741037220 | 11.494 | 0.03 | 0.26 | 11.572 | 11.572 | 11.494 | 356 |
| 1740778020 | 11.464 | -0.17 | -1.43 | 11.464 | 11.464 | 11.464 | 1 |
| 1740691620 | 11.63 | 0.01 | 0.12 | 11.63 | 11.63 | 11.63 | 1 |
| 1740605220 | 11.616 | 0.08 | 0.69 | 11.616 | 11.616 | 11.616 | 1 |
| 1740518820 | 11.536 | -0.07 | -0.64 | 11.552 | 11.552 | 11.536 | 88 |
| 1740432420 | 11.61 | -0.07 | -0.60 | 11.594 | 11.61 | 11.53 | 47 |
| 1740173220 | 11.68 | 0.01 | 0.12 | 11.698 | 11.698 | 11.68 | 51 |
| 1740086820 | 11.666 | 0 | 0.00 | 11.666 | 11.666 | 11.666 | 0 |
| 1740000420 | 11.666 | 0 | 0.00 | 11.666 | 11.666 | 11.666 | 0 |
| 1739914020 | 11.666 | 0 | 0.00 | 11.666 | 11.666 | 11.666 | 0 |
| 1739827620 | 11.666 | -0.15 | -1.25 | 11.674 | 11.674 | 11.666 | 92 |
| 1739568420 | 11.814 | 0 | 0.00 | 11.814 | 11.814 | 11.814 | 0 |
| 1739482020 | 11.814 | 0 | 0.00 | 11.814 | 11.814 | 11.814 | 0 |
| 1739395620 | 11.814 | 0 | 0.00 | 11.814 | 11.814 | 11.814 | 0 |
| 1739309220 | 11.814 | 0 | 0.00 | 11.814 | 11.814 | 11.814 | 0 |
| 1739222820 | 11.814 | 0.07 | 0.63 | 11.77 | 11.814 | 11.71 | 636 |
| 1738963620 | 11.74 | 0.16 | 1.42 | 11.74 | 11.74 | 11.74 | 27 |
| 1738877220 | 11.576 | 0 | 0.00 | 11.576 | 11.576 | 11.576 | 0 |
| 1738790820 | 11.576 | 0 | 0.00 | 11.576 | 11.576 | 11.576 | 0 |
| 1738704420 | 11.576 | -0.12 | -1.01 | 11.576 | 11.576 | 11.576 | 1 |
| 1738618020 | 11.694 | -0.14 | -1.15 | 11.702 | 11.702 | 11.694 | 200 |
| 1738358820 | 11.83 | 0.26 | 2.25 | 11.83 | 11.83 | 11.83 | 2 |
| 1738272420 | 11.57 | 0 | 0.00 | 11.57 | 11.57 | 11.57 | 0 |
| 1738186020 | 11.57 | 0 | 0.00 | 11.57 | 11.57 | 11.57 | 0 |
| 1738099620 | 11.57 | -0.16 | -1.33 | 11.56 | 11.57 | 11.56 | 18000 |
| 1738013220 | 11.726 | 0 | 0.00 | 11.726 | 11.726 | 11.726 | 0 |
| 1737754020 | 11.726 | 0 | 0.00 | 11.726 | 11.726 | 11.726 | 0 |
| 1737667620 | 11.726 | 0.01 | 0.05 | 11.726 | 11.726 | 11.726 | 31 |
| 1737581220 | 11.72 | 0.09 | 0.74 | 11.72 | 11.72 | 11.72 | 3 |
| 1737494820 | 11.634 | 0 | 0.00 | 11.634 | 11.634 | 11.634 | 0 |
| 1737408420 | 11.634 | 0 | 0.00 | 11.634 | 11.634 | 11.634 | 0 |
| 1737149220 | 11.634 | 0.02 | 0.19 | 11.634 | 11.634 | 11.634 | 42 |
| 1737062820 | 11.612 | 0.21 | 1.84 | 11.566 | 11.612 | 11.566 | 45 |
| 1736976420 | 11.402 | 0.04 | 0.37 | 11.402 | 11.402 | 11.402 | 35 |
| 1736890020 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736803620 | 11.36 | -0.18 | -1.54 | 11.362 | 11.362 | 11.36 | 15300 |
| 1736544420 | 11.538 | 0 | 0.00 | 11.538 | 11.538 | 11.538 | 0 |
| 1736458020 | 11.538 | 0 | 0.00 | 11.538 | 11.538 | 11.538 | 0 |
| 1736371620 | 11.538 | 0 | 0.00 | 11.538 | 11.538 | 11.538 | 0 |
| 1736285220 | 11.538 | 0.08 | 0.68 | 11.538 | 11.538 | 11.538 | 23 |
| 1736198820 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1735939620 | 11.46 | -0.02 | -0.19 | 11.46 | 11.46 | 11.46 | 1 |
| 1735853220 | 11.482 | -0.02 | -0.16 | 11.508 | 11.508 | 11.482 | 171 |
| 1735594020 | 11.5 | 0.03 | 0.26 | 11.376 | 11.5 | 11.376 | 451 |
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}
