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 | 0.0001 | 0.0001 | 0.0001 | 6673754 | 0.0001 | CS |
| 4 | 0 | 0 | 0.0001 | 0.0002 | 0.0001 | 8033804 | 0.0001285 | CS |
| 12 | -5.0E-5 | -33.3333333333 | 0.00015 | 0.0002 | 1.0E-6 | 10048531 | 0.00014276 | CS |
| 26 | 0 | 0 | 0.0001 | 0.0003 | 1.0E-6 | 18806784 | 0.00016948 | CS |
| 52 | -0.0001 | -50 | 0.0002 | 0.0003 | 1.0E-6 | 10977235 | 0.00016412 | CS |
| 156 | -0.0013 | -92.8571428571 | 0.0014 | 0.0018 | 1.0E-6 | 19822613 | 0.00066766 | CS |
| 260 | 0 | 0 | 0.0001 | 0.0026 | 1.0E-6 | 30294462 | 0.00094014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1085000 |
| 1719523200 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 7009799 |
| 1719437040 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4363000 |
| 1719350880 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 15250320 |
| 1719264540 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 6638350 |
| 1719005220 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 107300 |
| 1718918640 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 21850596 |
| 1718746140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 1165000 |
| 1718659680 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 0.0001 | 5017000 |
| 1718400300 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0001499 | 0.0001 | 1920000 |
| 1718314140 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0001 | 0.0001 | 1001000 |
| 1718227380 | 0.0001499 | -5.0E-5 | -25.00 | 0.0002 | 0.0002 | 0.0001 | 1016000 |
| 1718141340 | 0.0002 | 5.0E-5 | 33.36 | 0.0002 | 0.0002 | 0.0001 | 3808292 |
| 1718054880 | 0.0001499 | -5.0E-5 | -25.00 | 0.0001 | 0.0002 | 0.0001 | 2746000 |
| 1717795800 | 0.0002 | 0 | 0.00 | 0.0001499 | 0.0002 | 0.0001 | 140312 |
| 1717709400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 1968446 |
| 1717622460 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 2477000 |
| 1717536360 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 30060999 |
| 1717450140 | 0.0002 | 0.0001 | 100.00 | 0.0001 | 0.0002 | 0.0001 | 26092854 |
| 1717190940 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0001 | 0.0001 | 20010000 |
| 1717104540 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 80406680 |
| 1717018020 | 0.0002 | 0.0001 | 100.00 | 0.0001499 | 0.0002 | 0.0001 | 3985923 |
| 1716931740 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0001 | 0.0001 | 1851165 |
| 1716585840 | 0.0001499 | -5.0E-5 | -25.00 | 0.0002 | 0.0002 | 0.0001499 | 202325 |
| 1716499740 | 0.0002 | 0.0001 | 100.00 | 0.0001499 | 0.0002 | 0.0001 | 3114077 |
| 1716412800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001499 | 0.0001 | 3223200 |
| 1716326940 | 0.0001 | -4.0E-5 | -28.59 | 0.0001 | 0.0001 | 0.0001 | 1318800 |
| 1716240180 | 0.0001399 | 4.0E-5 | 40.00 | 0.0001 | 0.0002 | 0.0001 | 303400 |
| 1715981340 | 0.0001 | -0.0001 | -50.00 | 0.0002 | 0.0002 | 0.0001 | 5143000 |
| 1715894940 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 11145667 |
| 1715808000 | 0.0002 | 0 | 0.00 | 5.0E-5 | 0.0002 | 5.0E-5 | 1058765 |
| 1715721600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1715635200 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 1.0E-6 | 2285000 |
| 1715376000 | 0.0002 | 0.0001 | 100.00 | 1.0E-6 | 0.0002 | 1.0E-6 | 1410000 |
| 1715289720 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0002 | 0.0002 | 0.0001 | 700100 |
| 1715203200 | 1.0E-6 | -0.000199 | -99.50 | 0.0001 | 0.0002 | 1.0E-6 | 3788129 |
| 1715117340 | 0.0002 | 5.0E-5 | 33.36 | 0.0002 | 0.0002 | 0.0001499 | 650000 |
| 1715030940 | 0.0001499 | 1.0E-5 | 7.15 | 0.0001 | 0.0001499 | 0.0001 | 111000 |
| 1714771740 | 0.0001399 | 4.0E-5 | 40.00 | 0.0002 | 0.0002 | 0.0001399 | 204000 |
| 1714684800 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1714598400 | 0.0001 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 2419937 |
| 1714512600 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4623000 |
| 1714425720 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 4082000 |
| 1714166580 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0001 | 0.0001 | 20024892 |
| 1714080300 | 0.0001499 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001 | 41620450 |
| 1713994020 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001 | 0.0002 | 0.0001 | 9042554 |
| 1713907740 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0002 | 0.0001 | 66456002 |
| 1713821340 | 0.0001499 | -5.0E-5 | -25.00 | 0.0001 | 0.0002 | 0.0001 | 83061130 |
| 1713561900 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 0.0001 | 1641000 |
| 1713475500 | 0.0001499 | -5.0E-5 | -25.00 | 0.0001499 | 0.0002 | 0.0001 | 33881342 |
| 1713389100 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0001499 | 250709 |
| 1713302940 | 0.0002 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 2808666 |
| 1713216000 | 0.0002 | 5.0E-5 | 33.36 | 0.0001 | 0.0002 | 1.0E-6 | 4160000 |
| 1712957160 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001499 | 0.0001499 | 0.0001 | 365000 |
| 1712870760 | 0.0001 | -0.0001 | -50.00 | 0.0001 | 0.0002 | 0.0001 | 601000 |
| 1712784000 | 0.0002 | 0.0001 | 100.00 | 0.0002 | 0.0002 | 0.0001 | 3579150 |
| 1712698140 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 1990951 |
| 1712611200 | 0.0001 | -5.0E-5 | -33.36 | 0.0001 | 0.0002 | 0.0001 | 8486430 |
| 1712352000 | 0.0001499 | 5.0E-5 | 50.00 | 0.0001499 | 0.0001499 | 0.0001499 | 80000 |
| 1712265780 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 3084000 |
| 1712179500 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0002 | 0.0001 | 346924 |
| 1712092980 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001499 | 0.0001 | 1385567 |
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] (GMTUST).](/common/images/company/COIN_GMTUSD.png){kind=small}
