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 | -0.0008 | -22.2222222222 | 0.0036 | 0.0036 | 0.0023999 | 128917 | 0.00303684 | DE |
| 4 | -0.0002 | -6.66666666667 | 0.003 | 0.0036 | 0.0016 | 139978 | 0.00245512 | DE |
| 12 | 0.0012 | 75 | 0.0016 | 0.0042 | 0.0011999 | 162270 | 0.00255917 | DE |
| 26 | 0.0002 | 7.69230769231 | 0.0026 | 0.0042 | 0.0005999 | 248613 | 0.00206168 | DE |
| 52 | -0.0027 | -49.0909090909 | 0.0055 | 0.0064 | 0.0005999 | 194524 | 0.00272376 | DE |
| 156 | -0.0057 | -67.0588235294 | 0.0085 | 0.0089999 | 0.0005999 | 165590 | 0.00367694 | DE |
| 260 | -0.0057 | -67.0588235294 | 0.0085 | 0.0089999 | 0.0005999 | 165590 | 0.00367694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.0026 | 0.0002001 | 8.34 | 0.0026 | 0.0026 | 0.0026 | 104000 |
| 1743110820 | 0.0023999 | -0.0006 | -20.00 | 0.0023999 | 0.0023999 | 0.0023999 | 5000 |
| 1743024420 | 0.003 | 0.0002 | 7.14 | 0.0026 | 0.003 | 0.0026 | 340666 |
| 1742938020 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1742851620 | 0.0028 | -0.0008 | -22.22 | 0.0028 | 0.0028 | 0.0028 | 100000 |
| 1742592420 | 0.0036 | 0.0014 | 63.64 | 0.0036 | 0.0036 | 0.0036 | 70000 |
| 1742506020 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1742419620 | 0.0022 | 0.0002 | 10.00 | 0.0022 | 0.0022 | 0.0022 | 75 |
| 1742333220 | 0.002 | 0.0004 | 25.00 | 0.0016 | 0.002 | 0.0016 | 460000 |
| 1742246820 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1741987620 | 0.0016 | -0.0002 | -11.11 | 0.0016 | 0.0016 | 0.0016 | 157000 |
| 1741901220 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1741814820 | 0.0018 | -0.0002 | -10.00 | 0.0018 | 0.0018 | 0.0018 | 7000 |
| 1741728420 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741642020 | 0.002 | -0.0006 | -23.08 | 0.002 | 0.002 | 0.002 | 140000 |
| 1741382820 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 100000 |
| 1741296420 | 0.0026 | -0.0002 | -7.14 | 0.0026 | 0.0026 | 0.0026 | 30000 |
| 1741210020 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1741123620 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1741037220 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.003 | 0.0028 | 270000 |
| 1740778020 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1740691620 | 0.003 | -0.0004 | -11.76 | 0.003 | 0.003 | 0.003 | 30000 |
| 1740605220 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1740518820 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1740432420 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1740173220 | 0.0034 | 0.0004 | 13.33 | 0.0034 | 0.0034 | 0.0034 | 100000 |
| 1740086820 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1740000420 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1739914020 | 0.003 | 0.0002 | 7.14 | 0.0036 | 0.0036 | 0.003 | 223050 |
| 1739827620 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1739568420 | 0.0028 | 0.0004001 | 16.67 | 0.0028 | 0.0028 | 0.0028 | 50000 |
| 1739482020 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1739395620 | 0.0023999 | -0.0018 | -42.86 | 0.003 | 0.003 | 0.0023999 | 647224 |
| 1739309220 | 0.0042 | 0.0024 | 133.33 | 0.003 | 0.0042 | 0.0026 | 844001 |
| 1739222820 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1738963620 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1738877220 | 0.0018 | -0.0006 | -25.00 | 0.002 | 0.002 | 0.0018 | 270000 |
| 1738790820 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1738704420 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1738618020 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1738358820 | 0.0023999 | 0.0005999 | 33.33 | 0.0023999 | 0.0023999 | 0.0023999 | 17500 |
| 1738272420 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1738186020 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 10000 |
| 1738099620 | 0.0018 | 0.0004 | 28.57 | 0.002 | 0.0023999 | 0.0018 | 143000 |
| 1738013220 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737754020 | 0.0014 | 0.0002001 | 16.68 | 0.0014 | 0.0014 | 0.0014 | 10000 |
| 1737667620 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1737581220 | 0.0011999 | -0.0004 | -25.00 | 0.0011999 | 0.0011999 | 0.0011999 | 6080 |
| 1737494820 | 0.0016 | -0.0002 | -11.11 | 0.0022 | 0.0022 | 0.0016 | 495000 |
| 1737408420 | 0.0018 | 0.0004 | 28.57 | 0.0018 | 0.0018 | 0.0018 | 280000 |
| 1737149220 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 107100 |
| 1737062820 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736976420 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736890020 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736803620 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736544420 | 0.0014 | 0.0002001 | 16.68 | 0.0014 | 0.0014 | 0.0014 | 2700 |
| 1736458020 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1736371620 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1736285220 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 50000 |
| 1736198820 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 10720 |
| 1735939620 | 0.0011999 | -0.0004 | -25.00 | 0.0016 | 0.0016 | 0.0011999 | 54250 |
| 1735853220 | 0.0016 | 0.0006 | 60.00 | 0.0011999 | 0.0018 | 0.001 | 668000 |
| 1735594020 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 10000 |
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}
