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 | 0.8 | 3.48432055749 | 22.96 | 23.79 | 22.42 | 1503 | 23.12037711 | DE |
| 4 | -2.14 | -8.26254826255 | 25.9 | 26 | 21.91 | 3698 | 23.76914001 | DE |
| 12 | -4.58 | -16.1609033169 | 28.34 | 30.04 | 21.91 | 3422 | 26.52807016 | DE |
| 26 | -4.73 | -16.6023166023 | 28.49 | 30.04 | 21.91 | 3602 | 26.5447075 | DE |
| 52 | -7.98 | -25.1417769376 | 31.74 | 35.85 | 21.91 | 2926 | 28.43314819 | DE |
| 156 | -8.43 | -26.1882572227 | 32.19 | 35.85 | 21.91 | 2392 | 29.48980793 | DE |
| 260 | -0.24 | -1 | 24 | 36.4 | 21.91 | 1898 | 29.54870709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 23.3 | 0.2 | 0.87 | 23.27 | 23.53 | 23.2 | 2083 |
| 1745353620 | 23.1 | 0.26 | 1.14 | 22.72 | 23.1 | 22.42 | 1176 |
| 1744921620 | 22.84 | 0.28 | 1.24 | 22.96 | 23.14 | 22.6 | 1249 |
| 1744835220 | 22.56 | -0.62 | -2.67 | 22.93 | 22.97 | 22.51 | 1583 |
| 1744748820 | 23.18 | 0.05 | 0.22 | 23.19 | 23.31 | 23.12 | 1582 |
| 1744662420 | 23.13 | 0.08 | 0.35 | 23.23 | 23.23 | 22.92 | 1811 |
| 1744403220 | 23.05 | 0.6 | 2.67 | 22.52 | 23.05 | 22.32 | 547 |
| 1744316820 | 22.45 | -1.25 | -5.27 | 23.04 | 23.04 | 22.13 | 2015 |
| 1744230420 | 23.7 | 1.55 | 7.00 | 22.1 | 23.7 | 21.91 | 5982 |
| 1744144020 | 22.15 | -1.18 | -5.06 | 23.69 | 23.69 | 22.15 | 2478 |
| 1744057620 | 23.33 | 0.19 | 0.82 | 22.52 | 23.52 | 21.92 | 4570 |
| 1743798420 | 23.14 | -1.51 | -6.13 | 24.47 | 24.47 | 22.95 | 10418 |
| 1743712020 | 24.65 | -0.38 | -1.52 | 24.53 | 24.85 | 24.44 | 9708 |
| 1743625620 | 25.03 | 0.07 | 0.28 | 25.01 | 25.16 | 24.96 | 3247 |
| 1743539220 | 24.96 | 0.23 | 0.93 | 24.65 | 25.22 | 24.65 | 2230 |
| 1743452820 | 24.73 | -0.74 | -2.91 | 24.96 | 24.96 | 24.64 | 3125 |
| 1743197220 | 25.47 | -0.17 | -0.66 | 24.85 | 25.47 | 24.8 | 552 |
| 1743110820 | 25.64 | -0.32 | -1.23 | 25.9 | 26 | 25.51 | 5494 |
| 1743024420 | 25.96 | -0.05 | -0.19 | 26.22 | 26.24 | 25.83 | 3410 |
| 1742938020 | 26.01 | -0.28 | -1.07 | 26.33 | 26.42 | 25.81 | 2846 |
| 1742851620 | 26.29 | -0.15 | -0.57 | 26.58 | 26.62 | 26.09 | 1464 |
| 1742592420 | 26.44 | -0.82 | -3.01 | 27.11 | 27.11 | 26.44 | 17987 |
| 1742506020 | 27.26 | 0.02 | 0.07 | 27.16 | 27.47 | 27.16 | 375 |
| 1742419620 | 27.24 | 0.09 | 0.33 | 27.06 | 27.24 | 27.06 | 3238 |
| 1742333220 | 27.15 | -0.6 | -2.16 | 27.58 | 27.78 | 27.13 | 2594 |
| 1742246820 | 27.75 | 0.29 | 1.06 | 27.42 | 27.75 | 27.42 | 1430 |
| 1741987620 | 27.46 | 0.19 | 0.70 | 27.3 | 27.46 | 27.14 | 3410 |
| 1741901220 | 27.27 | -0.08 | -0.29 | 27.23 | 27.35 | 27.15 | 998 |
| 1741814820 | 27.35 | -0.49 | -1.76 | 28.12 | 28.12 | 27.33 | 1210 |
| 1741728420 | 27.84 | -0.28 | -1.00 | 28.31 | 28.69 | 27.84 | 2041 |
| 1741642020 | 28.12 | -0.45 | -1.58 | 28.74 | 28.77 | 28.05 | 4630 |
| 1741382820 | 28.57 | -0.05 | -0.17 | 28.49 | 28.57 | 28.15 | 986 |
| 1741296420 | 28.62 | 0.23 | 0.81 | 28.67 | 28.78 | 28.25 | 6243 |
| 1741210020 | 28.39 | 0.38 | 1.36 | 28 | 28.49 | 28 | 1995 |
| 1741123620 | 28.01 | -0.36 | -1.27 | 28.03 | 28.06 | 27.55 | 1652 |
| 1741037220 | 28.37 | 0.25 | 0.89 | 28.34 | 28.39 | 27.9 | 1262 |
| 1740778020 | 28.12 | -0.61 | -2.12 | 28.22 | 28.22 | 27.96 | 1795 |
| 1740691620 | 28.73 | -0.03 | -0.10 | 28.52 | 28.73 | 28.35 | 1030 |
| 1740605220 | 28.76 | -0.47 | -1.61 | 29.26 | 29.34 | 28.6 | 6242 |
| 1740518820 | 29.23 | 0 | 0.00 | 29.44 | 29.44 | 29.15 | 980 |
| 1740432420 | 29.23 | 0.08 | 0.27 | 29.39 | 29.59 | 29.2 | 1405 |
| 1740173220 | 29.15 | -0.42 | -1.42 | 29.55 | 29.56 | 29.15 | 12258 |
| 1740086820 | 29.57 | 0.57 | 1.97 | 29.42 | 29.57 | 29.41 | 1234 |
| 1740000420 | 29 | -0.52 | -1.76 | 29.55 | 29.83 | 29 | 5697 |
| 1739914020 | 29.52 | -0.18 | -0.61 | 29.5 | 29.69 | 29.5 | 619 |
| 1739827620 | 29.7 | 0.19 | 0.64 | 29.46 | 30.04 | 29.46 | 4585 |
| 1739568420 | 29.51 | 0.87 | 3.04 | 28.38 | 29.67 | 28.38 | 7096 |
| 1739482020 | 28.64 | 0.49 | 1.74 | 28.44 | 28.64 | 28.26 | 2128 |
| 1739395620 | 28.15 | 1.15 | 4.26 | 27.6 | 28.15 | 27.5 | 4971 |
| 1739309220 | 27 | -0.45 | -1.64 | 27.2 | 27.23 | 26.8 | 3090 |
| 1739222820 | 27.45 | -0.31 | -1.12 | 27.78 | 27.78 | 27.45 | 418 |
| 1738963620 | 27.76 | -0.7 | -2.46 | 28.3 | 28.3 | 27.76 | 1002 |
| 1738877220 | 28.46 | 1.22 | 4.48 | 27.58 | 28.62 | 27.35 | 5329 |
| 1738790820 | 27.24 | -0.66 | -2.37 | 27.49 | 28.42 | 27.24 | 4911 |
| 1738704420 | 27.9 | 0.34 | 1.23 | 27.69 | 27.94 | 27.6 | 3715 |
| 1738618020 | 27.56 | -0.83 | -2.92 | 28.25 | 28.25 | 27.5 | 3288 |
| 1738358820 | 28.39 | 0 | 0.00 | 28.56 | 28.56 | 28.1 | 1720 |
| 1738272420 | 28.39 | 0.01 | 0.04 | 28.34 | 28.46 | 28.34 | 320 |
| 1738186020 | 28.38 | 0.42 | 1.50 | 28.07 | 28.44 | 28.07 | 2677 |
| 1738099620 | 27.96 | 0.01 | 0.04 | 27.82 | 27.96 | 27.78 | 2006 |
| 1738013220 | 27.95 | -0.02 | -0.07 | 27.85 | 28.18 | 27.85 | 3827 |
| 1737754020 | 27.97 | 1.08 | 4.02 | 26.88 | 28.12 | 26.88 | 1966 |
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 DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
