We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.802139037433 | 3.74 | 3.87 | 3.61 | 7807 | 3.73943152 | CS |
| 4 | 0.01 | 0.27027027027 | 3.7 | 4.34 | 3.5 | 16557 | 3.88027476 | CS |
| 12 | -0.17 | -4.38144329897 | 3.88 | 4.34 | 3.33 | 29002 | 3.74271466 | CS |
| 26 | 0.14 | 3.92156862745 | 3.57 | 4.45 | 2.76 | 34603 | 3.63665586 | CS |
| 52 | -0.93 | -20.0431034483 | 4.64 | 5.24 | 2.76 | 33720 | 3.98737593 | CS |
| 156 | -12.19 | -76.6666666667 | 15.9 | 16 | 2.76 | 89632 | 10.1628907 | CS |
| 260 | -14.24 | -79.3314763231 | 17.95 | 20.75 | 2.76 | 160017 | 15.10089775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743457200 | 3.71 | 0.04 | 1.09 | 3.67 | 3.71 | 3.67 | 713 |
| 1743198000 | 3.67 | 0.06 | 1.66 | 3.64 | 3.67 | 3.61 | 5093 |
| 1743111600 | 3.61 | -0.15 | -3.99 | 3.67 | 3.78 | 3.61 | 5606 |
| 1743025200 | 3.76 | -0.08 | -2.08 | 3.76 | 3.76 | 3.7 | 4355 |
| 1742938800 | 3.84 | 0.09 | 2.40 | 3.77 | 3.85 | 3.72 | 8180 |
| 1742852400 | 3.75 | -0.09 | -2.34 | 3.74 | 3.87 | 3.68 | 15800 |
| 1742593200 | 3.84 | -0.11 | -2.78 | 4 | 4 | 3.62 | 53126 |
| 1742506800 | 3.95 | -0.28 | -6.62 | 3.91 | 4.18 | 3.91 | 28067 |
| 1742420400 | 4.23 | 0.16 | 3.93 | 4.09 | 4.34 | 4.08 | 23572 |
| 1742334000 | 4.07 | 0.06 | 1.50 | 3.96 | 4.1 | 3.96 | 34333 |
| 1742247600 | 4.01 | 0.23 | 6.08 | 3.8 | 4.01 | 3.56 | 41529 |
| 1741988400 | 3.78 | -0.08 | -2.07 | 3.77 | 3.84 | 3.76 | 6253 |
| 1741902000 | 3.86 | 0.17 | 4.61 | 3.86 | 3.86 | 3.68 | 2465 |
| 1741815600 | 3.69 | 0.05 | 1.37 | 3.62 | 3.8 | 3.62 | 6915 |
| 1741729200 | 3.64 | -0.09 | -2.41 | 3.68 | 3.76 | 3.5 | 22913 |
| 1741642800 | 3.73 | -0.14 | -3.62 | 3.8 | 3.8 | 3.68 | 14992 |
| 1741387200 | 3.87 | 0.04 | 1.04 | 3.9 | 3.9 | 3.76 | 4007 |
| 1741300800 | 3.83 | -0.07 | -1.79 | 3.8 | 3.92 | 3.8 | 9013 |
| 1741214400 | 3.9 | 0.09 | 2.36 | 3.9 | 3.9 | 3.84 | 7826 |
| 1741128000 | 3.81 | 0.11 | 2.97 | 3.75 | 3.83 | 3.66 | 21019 |
| 1741041600 | 3.7 | -0.14 | -3.65 | 3.7 | 3.87 | 3.7 | 16067 |
| 1740782400 | 3.84 | -0.06 | -1.54 | 3.9 | 3.92 | 3.84 | 42695 |
| 1740696000 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 7849 |
| 1740609600 | 3.85 | 0 | 0.00 | 3.71 | 3.86 | 3.71 | 33929 |
| 1740523200 | 3.85 | -0.08 | -2.04 | 3.91 | 3.93 | 3.79 | 47707 |
| 1740436800 | 3.93 | 0.08 | 2.08 | 3.92 | 3.95 | 3.88 | 34238 |
| 1740177600 | 3.85 | 0.01 | 0.26 | 3.89 | 3.91 | 3.84 | 10051 |
| 1740091200 | 3.84 | 0.03 | 0.79 | 3.78 | 3.86 | 3.78 | 10008 |
| 1740004800 | 3.81 | 0.03 | 0.79 | 3.86 | 3.86 | 3.75 | 5280 |
| 1739918400 | 3.78 | 0.06 | 1.61 | 3.71 | 3.8 | 3.71 | 5338 |
| 1739572800 | 3.72 | -0.04 | -1.06 | 3.74 | 3.75 | 3.7 | 10629 |
| 1739486400 | 3.76 | 0.07 | 1.90 | 3.76 | 3.81 | 3.76 | 4872 |
| 1739400000 | 3.69 | -0.26 | -6.58 | 3.92 | 3.92 | 3.69 | 23591 |
| 1739313600 | 3.95 | -0.06 | -1.50 | 4.01 | 4.01 | 3.91 | 18278 |
| 1739227200 | 4.01 | 0.06 | 1.52 | 3.98 | 4.01 | 3.9 | 30485 |
| 1738968000 | 3.95 | 0.05 | 1.28 | 3.92 | 3.95 | 3.88 | 11688 |
| 1738881600 | 3.9 | 0.11 | 2.90 | 3.78 | 3.93 | 3.78 | 16481 |
| 1738795200 | 3.79 | -0.04 | -1.04 | 3.76 | 3.85 | 3.75 | 5326 |
| 1738708800 | 3.83 | 0.11 | 2.96 | 3.84 | 3.84 | 3.61 | 26055 |
| 1738622400 | 3.72 | -0.09 | -2.36 | 3.75 | 3.83 | 3.68 | 28323 |
| 1738363200 | 3.81 | 0.05 | 1.33 | 3.69 | 3.92 | 3.69 | 137570 |
| 1738276800 | 3.76 | 0.24 | 6.82 | 3.43 | 3.82 | 3.43 | 138366 |
| 1738190400 | 3.52 | 0.04 | 1.15 | 3.51 | 3.58 | 3.44 | 113502 |
| 1738104000 | 3.48 | -0.32 | -8.42 | 3.78 | 3.78 | 3.44 | 89722 |
| 1738017600 | 3.8 | 0.32 | 9.20 | 3.42 | 3.8 | 3.42 | 136386 |
| 1737758400 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.35 | 50664 |
| 1737672000 | 3.44 | -0.05 | -1.43 | 3.4 | 3.47 | 3.37 | 28053 |
| 1737585600 | 3.49 | 0.04 | 1.16 | 3.41 | 3.54 | 3.38 | 59874 |
| 1737499200 | 3.45 | -0.01 | -0.29 | 3.34 | 3.53 | 3.33 | 18033 |
| 1737412800 | 3.46 | -0.13 | -3.62 | 3.55 | 3.6 | 3.45 | 64792 |
| 1737153600 | 3.59 | -0.16 | -4.27 | 3.63 | 3.72 | 3.58 | 23650 |
| 1737067200 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.6 | 9635 |
| 1736980800 | 3.71 | -0.01 | -0.27 | 3.69 | 3.79 | 3.65 | 17269 |
| 1736894400 | 3.72 | -0.07 | -1.85 | 3.68 | 3.75 | 3.68 | 1833 |
| 1736808000 | 3.79 | 0.03 | 0.80 | 3.78 | 3.9 | 3.67 | 17457 |
| 1736548800 | 3.76 | -0.07 | -1.83 | 3.87 | 3.9 | 3.76 | 17833 |
| 1736462400 | 3.83 | -0.04 | -1.03 | 3.75 | 3.88 | 3.75 | 11139 |
| 1736376000 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.8 | 17708 |
| 1736289600 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.75 | 16979 |
| 1736203200 | 3.79 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 36703 |
| 1735944000 | 3.79 | -0.01 | -0.26 | 3.85 | 3.86 | 3.71 | 18893 |
| 1735857600 | 3.8 | -0.04 | -1.04 | 3.84 | 3.9 | 3.77 | 27563 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
