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 | -1.329999 | -6.36363188343 | 20.899999 | 21.26 | 20.14 | 3020 | 20.75846867 | DE |
| 4 | -3.05 | -13.483642794 | 22.62 | 22.98 | 20.14 | 2079 | 21.66372853 | DE |
| 12 | -0.75 | -3.69094488189 | 20.32 | 22.98 | 19.91 | 2381 | 21.55105402 | DE |
| 26 | -3.01 | -13.330380868 | 22.58 | 24.24 | 19.43 | 2133 | 21.76917416 | DE |
| 52 | -3.43 | -14.9130434783 | 23 | 25.18 | 19.43 | 1844 | 22.5076953 | DE |
| 156 | -0.93 | -4.53658536585 | 20.5 | 25.18 | 19.43 | 1888 | 22.11682605 | DE |
| 260 | -0.93 | -4.53658536585 | 20.5 | 25.18 | 19.43 | 1888 | 22.11682605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 20.3 | -0.18 | -0.88 | 20.38 | 20.68 | 20.14 | 9543 |
| 1741814820 | 20.48 | 0.1 | 0.49 | 20.399999 | 21 | 20.26 | 2103 |
| 1741728420 | 20.38 | -0.58 | -2.77 | 20.92 | 21.12 | 20.239999 | 4043 |
| 1741642020 | 20.96 | -0.22 | -1.04 | 21.239999 | 21.26 | 20.96 | 4666 |
| 1741382820 | 21.18 | 0.42 | 2.02 | 20.92 | 21.26 | 20.899999 | 2783 |
| 1741296420 | 20.76 | -0.1 | -0.48 | 20.899999 | 20.96 | 20.76 | 1503 |
| 1741210020 | 20.86 | -0.54 | -2.52 | 21.72 | 21.72 | 20.579999 | 1382 |
| 1741123620 | 21.399999 | -0.64 | -2.90 | 22.2 | 22.36 | 21.399999 | 2684 |
| 1741037220 | 22.04 | -0.46 | -2.04 | 22.6 | 22.62 | 22.04 | 4061 |
| 1740778020 | 22.5 | 0.22 | 0.99 | 22.44 | 22.52 | 22.24 | 580 |
| 1740691620 | 22.28 | 0.14 | 0.63 | 22.98 | 22.98 | 22.28 | 878 |
| 1740605220 | 22.14 | 0.02 | 0.09 | 22.36 | 22.36 | 22.02 | 932 |
| 1740518820 | 22.12 | -0.14 | -0.63 | 21.94 | 22.36 | 21.92 | 2235 |
| 1740432420 | 22.26 | 0.04 | 0.18 | 22.46 | 22.46 | 22.2 | 854 |
| 1740173220 | 22.22 | -0.22 | -0.98 | 22.72 | 22.72 | 22.22 | 1728 |
| 1740086820 | 22.44 | -0.28 | -1.23 | 22.36 | 22.88 | 22.36 | 1029 |
| 1740000420 | 22.72 | 0.02 | 0.09 | 22.74 | 22.88 | 22.44 | 2387 |
| 1739914020 | 22.7 | 0.2 | 0.89 | 22.84 | 22.9 | 22.5 | 4315 |
| 1739827620 | 22.5 | 0.26 | 1.17 | 22.6 | 22.86 | 22.4 | 942 |
| 1739568420 | 22.24 | 0.02 | 0.09 | 22.48 | 22.48 | 22.24 | 2201 |
| 1739482020 | 22.22 | -0.32 | -1.42 | 22.62 | 22.62 | 22.22 | 270 |
| 1739395620 | 22.54 | 0.14 | 0.63 | 22.1 | 22.54 | 21.7 | 7606 |
| 1739309220 | 22.4 | -0.04 | -0.18 | 22.5 | 22.6 | 22.32 | 3086 |
| 1739222820 | 22.44 | 0.18 | 0.81 | 22.14 | 22.52 | 22.14 | 658 |
| 1738963620 | 22.26 | 0.36 | 1.64 | 22.22 | 22.28 | 22.16 | 1160 |
| 1738877220 | 21.9 | 0 | 0.00 | 22.24 | 22.26 | 21.86 | 2402 |
| 1738790820 | 21.9 | 0.06 | 0.27 | 21.64 | 22.04 | 21.6 | 1185 |
| 1738704420 | 21.84 | 0.08 | 0.37 | 21.46 | 22.18 | 21.46 | 2370 |
| 1738618020 | 21.76 | 0.04 | 0.18 | 21.46 | 22.2 | 21.46 | 2427 |
| 1738358820 | 21.72 | 0.4 | 1.88 | 21.8 | 21.8 | 21.16 | 5389 |
| 1738272420 | 21.32 | 0.14 | 0.66 | 21.34 | 21.44 | 20.48 | 3563 |
| 1738186020 | 21.18 | -0.42 | -1.94 | 21.94 | 21.94 | 21.18 | 4929 |
| 1738099620 | 21.6 | 0.3 | 1.41 | 21.34 | 21.76 | 21.34 | 5234 |
| 1738013220 | 21.3 | -0.08 | -0.37 | 21.44 | 21.44 | 21.3 | 1669 |
| 1737754020 | 21.38 | -0.1 | -0.47 | 21.14 | 21.68 | 21.14 | 1734 |
| 1737667620 | 21.48 | -0.16 | -0.74 | 21.78 | 21.78 | 21.48 | 1208 |
| 1737581220 | 21.64 | -0.06 | -0.28 | 21.72 | 21.72 | 21.58 | 405 |
| 1737494820 | 21.7 | -0.5 | -2.25 | 22.16 | 22.34 | 21.7 | 4047 |
| 1737408420 | 22.2 | 0.28 | 1.28 | 21.98 | 22.22 | 21.98 | 1408 |
| 1737149220 | 21.92 | 0.14 | 0.64 | 21.98 | 21.98 | 21.8 | 1323 |
| 1737062820 | 21.78 | 0.08 | 0.37 | 21.52 | 21.9 | 21.52 | 202 |
| 1736976420 | 21.7 | 0.22 | 1.02 | 21.6 | 21.7 | 21.12 | 2665 |
| 1736890020 | 21.48 | 0.28 | 1.32 | 21.059999 | 21.48 | 21.059999 | 779 |
| 1736803620 | 21.2 | -0.14 | -0.66 | 21.12 | 21.58 | 21.1 | 2294 |
| 1736544420 | 21.34 | -0.14 | -0.65 | 21.46 | 21.72 | 21.2 | 2814 |
| 1736458020 | 21.48 | 0.18 | 0.85 | 21.12 | 21.48 | 21.12 | 517 |
| 1736371620 | 21.3 | 0.06 | 0.28 | 21.5 | 21.98 | 21.2 | 1491 |
| 1736285220 | 21.239999 | -0.1 | -0.47 | 21.26 | 21.96 | 21.1 | 1636 |
| 1736198820 | 21.34 | -0.36 | -1.66 | 21.46 | 21.84 | 21.28 | 3990 |
| 1735939620 | 21.7 | 0.18 | 0.84 | 21.78 | 21.98 | 21.5 | 4135 |
| 1735853220 | 21.52 | 0.98 | 4.77 | 20.78 | 21.6 | 20.72 | 2919 |
| 1735594020 | 20.54 | -0.16 | -0.77 | 20.84 | 21 | 20.46 | 1229 |
| 1735334820 | 20.7 | 0.52 | 2.58 | 20.7 | 20.94 | 20.28 | 4592 |
| 1734989220 | 20.18 | -0.04 | -0.20 | 20.44 | 20.44 | 20 | 698 |
| 1734730020 | 20.22 | -0.02 | -0.10 | 20 | 20.579999 | 19.91 | 3192 |
| 1734643620 | 20.239999 | 0.06 | 0.30 | 20.32 | 20.579999 | 20.1 | 4444 |
| 1734557220 | 20.18 | -0.02 | -0.10 | 20.1 | 20.46 | 19.809999 | 5907 |
| 1734470820 | 20.2 | -0.28 | -1.37 | 20.36 | 20.72 | 20.2 | 3320 |
| 1734384420 | 20.48 | -0.26 | -1.25 | 20.88 | 20.88 | 20.28 | 3205 |
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 MOI [My Own Item] (MOIUST).](/common/images/company/COIN_MOIUSD.png){kind=small}
