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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745271600 | 0.75 | 0.02 | 2.74 | 0.75 | 0.76 | 0.75 | 22500 |
| 1744926000 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 7601 |
| 1744839600 | 0.75 | -0.02 | -2.60 | 0.78 | 0.78 | 0.75 | 29000 |
| 1744753200 | 0.77 | 0.0800001 | 11.59 | 0.7 | 0.77 | 0.7 | 89492 |
| 1744666800 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.56 | 165130 |
| 1744407600 | 0.71 | 0.06 | 9.23 | 0.7 | 0.73 | 0.7 | 54200 |
| 1744321200 | 0.65 | 0.06 | 10.17 | 0.61 | 0.65 | 0.61 | 24530 |
| 1744234800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 10700 |
| 1744148400 | 0.6 | 0.02 | 3.45 | 0.62 | 0.62 | 0.56 | 31200 |
| 1744062000 | 0.58 | -0.05 | -7.94 | 0.61 | 0.64 | 0.58 | 77894 |
| 1743802800 | 0.63 | -0.04 | -5.97 | 0.66 | 0.66 | 0.62 | 18900 |
| 1743716400 | 0.67 | -0.04 | -5.63 | 0.71 | 0.71 | 0.65 | 13911 |
| 1743630000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 12000 |
| 1743543600 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.71 | 4500 |
| 1743457200 | 0.73 | 0.03 | 4.29 | 0.74 | 0.74 | 0.72 | 12600 |
| 1743198000 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.7 | 34121 |
| 1743111600 | 0.72 | 0.01 | 1.41 | 0.73 | 0.73 | 0.71 | 82900 |
| 1743025200 | 0.71 | -0.03 | -4.05 | 0.75 | 0.75 | 0.7 | 37400 |
| 1742938800 | 0.74 | -0.05 | -6.33 | 0.77 | 0.77 | 0.74 | 34750 |
| 1742852400 | 0.79 | 0.02 | 2.60 | 0.77 | 0.79 | 0.77 | 21493 |
| 1742593200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.74 | 38922 |
| 1742506800 | 0.76 | 0.01 | 1.33 | 0.79 | 0.79 | 0.75 | 29502 |
| 1742420400 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 17533 |
| 1742334000 | 0.75 | -0.02 | -2.60 | 0.78 | 0.78 | 0.75 | 46518 |
| 1742247600 | 0.77 | 0.04 | 5.48 | 0.75 | 0.77 | 0.72 | 30206 |
| 1741988400 | 0.73 | -0.02 | -2.67 | 0.75 | 0.77 | 0.73 | 17600 |
| 1741902000 | 0.75 | 0.67 | 837.50 | 0.85 | 0.85 | 0.75 | 71605 |
| 1741815600 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 1086705 |
| 1741729200 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 2261000 |
| 1741642800 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 1063500 |
| 1741387200 | 0.075 | 0.01 | 15.38 | 0.065 | 0.08 | 0.065 | 659000 |
| 1741300800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 36000 |
| 1741214400 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 118000 |
| 1741128000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 274508 |
| 1741041600 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 353525 |
| 1740782400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 92745 |
| 1740696000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 215637 |
| 1740609600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 1947912 |
| 1740523200 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.065 | 709876 |
| 1740436800 | 0.07 | -0.035 | -33.33 | 0.085 | 0.09 | 0.065 | 4772343 |
| 1740177600 | 0.105 | 0.005 | 5.00 | 0.1 | 0.11 | 0.1 | 421427 |
| 1740091200 | 0.1 | 0.01 | 11.11 | 0.085 | 0.105 | 0.085 | 1247230 |
| 1740004800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 487300 |
| 1739918400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 432452 |
| 1739572800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 134000 |
| 1739486400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 28888 |
| 1739400000 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 476149 |
| 1739313600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 65000 |
| 1739227200 | 0.09 | 0.005 | 5.88 | 0.09 | 0.095 | 0.09 | 780328 |
| 1738968000 | 0.085 | -0.01 | -10.53 | 0.1 | 0.1 | 0.085 | 852565 |
| 1738881600 | 0.095 | 0.015 | 18.75 | 0.08 | 0.1 | 0.075 | 1330191 |
| 1738795200 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.07 | 355579 |
| 1738708800 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.065 | 759000 |
| 1738622400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.06 | 156441 |
| 1738363200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 12000 |
| 1738276800 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 228913 |
| 1738190400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.06 | 82770 |
| 1738104000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 425000 |
| 1738017600 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 698738 |
| 1737758400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 349000 |
| 1737672000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 408439 |
| 1737585600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.08 | 0.07 | 983300 |
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 MobileGo [Waves] (WMGOUSD).](/common/images/company/COIN_WMGOUSD.png){kind=small}
