We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745612820 | 9.616 | -0.03 | -0.28 | 9.739 | 9.739 | 9.616 | 8 |
| 1745526420 | 9.643 | 0.01 | 0.12 | 9.6039999 | 9.676 | 9.589 | 153 |
| 1745440020 | 9.631 | -0.02 | -0.21 | 9.9209999 | 9.9209999 | 9.491 | 868 |
| 1745353620 | 9.651 | -0.11 | -1.12 | 9.391 | 9.651 | 9.345 | 2948 |
| 1744921620 | 9.76 | 0.21 | 2.20 | 9.66 | 9.76 | 9.522 | 130 |
| 1744835220 | 9.55 | 0.08 | 0.84 | 9.435 | 9.55 | 9.332 | 488 |
| 1744748820 | 9.47 | 0.08 | 0.88 | 9.429 | 9.477 | 9.395 | 22 |
| 1744662420 | 9.387 | 0.43 | 4.84 | 9.49 | 9.49 | 9.314 | 65 |
| 1744403220 | 8.954 | -0.26 | -2.83 | 9.191 | 9.349 | 8.954 | 16015 |
| 1744316820 | 9.215 | -0.28 | -2.92 | 9.98 | 9.98 | 9 | 16784 |
| 1744230420 | 9.492 | 0.03 | 0.32 | 9.099 | 9.605 | 8.879 | 38 |
| 1744144020 | 9.462 | -0.07 | -0.76 | 9.205 | 9.6389999 | 9.205 | 121 |
| 1744057620 | 9.534 | -0.17 | -1.77 | 9.3409999 | 9.534 | 9.061 | 1152 |
| 1743798420 | 9.706 | -0.85 | -8.05 | 10.342 | 10.454 | 9.426 | 192 |
| 1743712020 | 10.555999 | -0.5 | -4.54 | 10.731999 | 10.806 | 10.49 | 565 |
| 1743625620 | 11.058 | -0.08 | -0.75 | 11.174 | 11.174 | 11.058 | 51 |
| 1743539220 | 11.142 | 0.08 | 0.69 | 11.168 | 11.168 | 11.134 | 57 |
| 1743452820 | 11.066 | -0.07 | -0.63 | 11.076 | 11.076 | 10.938 | 63 |
| 1743197220 | 11.136 | -0.13 | -1.12 | 11.136 | 11.136 | 11.136 | 1 |
| 1743110820 | 11.262 | 0.03 | 0.30 | 11.262 | 11.262 | 11.262 | 1 |
| 1743024420 | 11.228 | 0.04 | 0.39 | 11.228 | 11.228 | 11.228 | 1 |
| 1742938020 | 11.184 | 0.14 | 1.30 | 11.15 | 11.184 | 11.132 | 3 |
| 1742851620 | 11.04 | 0.12 | 1.06 | 11.022 | 11.112 | 11.006 | 79 |
| 1742592420 | 10.924 | -0.04 | -0.33 | 11.056 | 11.056 | 10.924 | 601 |
| 1742506020 | 10.96 | 0.05 | 0.44 | 10.95 | 11.022 | 10.95 | 327 |
| 1742419620 | 10.912 | 0.2 | 1.91 | 10.794 | 10.912 | 10.794 | 4 |
| 1742333220 | 10.708 | -0.19 | -1.76 | 10.8 | 10.812 | 10.708 | 121 |
| 1742246820 | 10.9 | 0.4 | 3.85 | 10.586 | 10.9 | 10.586 | 22 |
| 1741987620 | 10.496 | 0.05 | 0.46 | 10.496 | 10.496 | 10.496 | 1 |
| 1741901220 | 10.448 | -0.02 | -0.17 | 10.448 | 10.448 | 10.448 | 1 |
| 1741814820 | 10.465999 | 0.15 | 1.41 | 10.404 | 10.465999 | 10.368 | 87 |
| 1741728420 | 10.32 | -0.19 | -1.79 | 10.496 | 10.496 | 10.32 | 16 |
| 1741642020 | 10.507999 | 0.06 | 0.61 | 10.454 | 10.507999 | 10.378 | 237 |
| 1741382820 | 10.444 | 0.14 | 1.40 | 10.358 | 10.444 | 10.34 | 34 |
| 1741296420 | 10.3 | -0.21 | -2.04 | 10.404 | 10.406 | 10.3 | 112 |
| 1741210020 | 10.513999 | -0.12 | -1.13 | 10.6 | 10.6 | 10.294 | 334 |
| 1741123620 | 10.634 | -0.23 | -2.08 | 10.9 | 10.9 | 10.566 | 153 |
| 1741037220 | 10.86 | -0.09 | -0.82 | 11.254 | 11.254 | 10.86 | 56 |
| 1740778020 | 10.95 | -0.09 | -0.82 | 10.998 | 11.002 | 10.95 | 9 |
| 1740691620 | 11.04 | 0.13 | 1.19 | 10.986 | 11.04 | 10.92 | 25 |
| 1740605220 | 10.91 | 0.05 | 0.42 | 10.938 | 10.938 | 10.888 | 9 |
| 1740518820 | 10.864 | -0.2 | -1.84 | 11.082 | 11.082 | 10.864 | 193 |
| 1740432420 | 11.068 | 0.03 | 0.25 | 11.114 | 11.114 | 10.984 | 214 |
| 1740173220 | 11.04 | -0.09 | -0.83 | 11.178 | 11.178 | 11.04 | 229 |
| 1740086820 | 11.132 | -0.1 | -0.93 | 11.196 | 11.208 | 11.132 | 54 |
| 1740000420 | 11.236 | 0.07 | 0.66 | 11.236 | 11.236 | 11.236 | 10 |
| 1739914020 | 11.162 | 0.04 | 0.36 | 11.162 | 11.162 | 11.162 | 14 |
| 1739827620 | 11.122 | -0.05 | -0.47 | 11.14 | 11.14 | 11.076 | 22 |
| 1739568420 | 11.174 | 0 | 0.00 | 11.18 | 11.272 | 11.174 | 113 |
| 1739482020 | 11.174 | -0.03 | -0.23 | 11.094 | 11.174 | 11.094 | 164 |
| 1739395620 | 11.2 | -0.54 | -4.58 | 11.388 | 11.388 | 11.2 | 315 |
| 1739309220 | 11.738 | -0.02 | -0.19 | 11.738 | 11.738 | 11.738 | 36 |
| 1739222820 | 11.76 | 0.31 | 2.71 | 11.544 | 11.76 | 11.544 | 1079 |
| 1738963620 | 11.45 | -0.02 | -0.16 | 11.504 | 11.524 | 11.45 | 100 |
| 1738877220 | 11.468 | -0.1 | -0.86 | 11.568 | 11.674 | 11.468 | 132 |
| 1738790820 | 11.568 | 0.23 | 2.03 | 11.572 | 11.572 | 11.502 | 1038 |
| 1738704420 | 11.338 | -0.07 | -0.58 | 11.338 | 11.338 | 11.338 | 1 |
| 1738618020 | 11.404 | -0.09 | -0.77 | 11.374 | 11.442 | 11.374 | 463 |
| 1738358820 | 11.492 | -0.05 | -0.42 | 11.468 | 11.544 | 11.468 | 30 |
| 1738272420 | 11.54 | 0.19 | 1.64 | 11.436 | 11.54 | 11.388 | 86 |
| 1738186020 | 11.354 | 0 | 0.00 | 11.354 | 11.354 | 11.354 | 0 |
| 1738099620 | 11.354 | -0.04 | -0.32 | 11.508 | 11.508 | 11.354 | 350 |
| 1738013220 | 11.39 | -0.14 | -1.21 | 11.484 | 11.512 | 11.39 | 1132 |
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 Tent [SnowGem] (TENTGBP).](/common/images/company/COIN_TENTUSD.png){kind=small}
