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 | -0.0069 | -10.5828220859 | 0.0652 | 0.0735 | 0.052 | 378031 | 0.0619298 | CS |
| 4 | -0.0217 | -27.125 | 0.08 | 0.08 | 0.052 | 295816 | 0.0675604 | CS |
| 12 | -0.0493 | -45.8178438662 | 0.1076 | 0.114 | 0.052 | 537664 | 0.0752588 | CS |
| 26 | -0.0617 | -51.4166666667 | 0.12 | 0.167 | 0.052 | 563753 | 0.10301151 | CS |
| 52 | -0.0417 | -41.7 | 0.1 | 0.167 | 0.052 | 473667 | 0.10564349 | CS |
| 156 | -0.1631 | -73.667570009 | 0.2214 | 0.4667 | 0.052 | 331395 | 0.17237123 | CS |
| 260 | -0.058 | -49.8710232158 | 0.1163 | 0.4667 | 0.0517 | 306496 | 0.16810944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 0.0624 | 0.0039 | 6.67 | 0.059 | 0.0624 | 0.057 | 271486 |
| 1719350880 | 0.0585 | -0.005 | -7.87 | 0.059 | 0.0635 | 0.052 | 872546 |
| 1719264540 | 0.0635 | -0.0026 | -3.93 | 0.0653 | 0.0664 | 0.0623 | 189247 |
| 1719005220 | 0.0661 | -0.00114 | -1.70 | 0.0651999 | 0.07092 | 0.0651999 | 341462 |
| 1718918640 | 0.06724 | -0.00096 | -1.41 | 0.0651999 | 0.0735 | 0.0651999 | 215412 |
| 1718746140 | 0.0682 | -0.001 | -1.45 | 0.0727 | 0.0727 | 0.0682 | 24115 |
| 1718659680 | 0.0692 | 0.0004 | 0.58 | 0.07115 | 0.071179 | 0.0679 | 80643 |
| 1718400300 | 0.0688 | -0.00289 | -4.03 | 0.0738999 | 0.0738999 | 0.06555 | 236421 |
| 1718314140 | 0.07169 | 0.00179 | 2.56 | 0.0709999 | 0.0728 | 0.069 | 111700 |
| 1718227380 | 0.0699 | 0.0049 | 7.54 | 0.0678 | 0.07225 | 0.0678 | 533125 |
| 1718141340 | 0.065 | -0.005 | -7.14 | 0.0651 | 0.0673 | 0.065 | 142316 |
| 1718054880 | 0.07 | -0.002 | -2.78 | 0.075 | 0.075 | 0.0692 | 140246 |
| 1717795800 | 0.072 | 0.00499 | 7.45 | 0.07546 | 0.0761 | 0.072 | 458826 |
| 1717709400 | 0.06701 | -0.00229 | -3.30 | 0.0693 | 0.07 | 0.0668 | 418536 |
| 1717622460 | 0.0693 | 0.0003 | 0.43 | 0.0685 | 0.07 | 0.0677 | 279316 |
| 1717536360 | 0.069 | -0.0003 | -0.43 | 0.069 | 0.07 | 0.0654 | 154511 |
| 1717450140 | 0.0693 | -0.0025 | -3.48 | 0.0694 | 0.07235 | 0.0692 | 370654 |
| 1717190940 | 0.0718 | -0.0052 | -6.75 | 0.08 | 0.08 | 0.069 | 385863 |
| 1717104540 | 0.077 | 0 | 0.00 | 0.08 | 0.08 | 0.0767999 | 394084 |
| 1717018020 | 0.077 | -0.0035 | -4.35 | 0.077 | 0.0806 | 0.077 | 424943 |
| 1716931740 | 0.0805 | -0.0004 | -0.49 | 0.0809 | 0.0811 | 0.077 | 357226 |
| 1716585840 | 0.0809 | 0.0009 | 1.13 | 0.08 | 0.0855 | 0.0796999 | 59384 |
| 1716499740 | 0.08 | -0.00155 | -1.90 | 0.081 | 0.08315 | 0.0771 | 55744 |
| 1716412800 | 0.08155 | -0.0013 | -1.57 | 0.0827 | 0.0848 | 0.0763 | 1078488 |
| 1716326940 | 0.0828499 | -0.00215 | -2.53 | 0.085 | 0.085 | 0.0801 | 323395 |
| 1716240180 | 0.085 | 0.0039 | 4.81 | 0.08085 | 0.089 | 0.078505 | 85213 |
| 1715981340 | 0.0811 | 0.0043001 | 5.60 | 0.0795 | 0.0835 | 0.0795 | 122322 |
| 1715894940 | 0.0767999 | 0.0017999 | 2.40 | 0.07625 | 0.07725 | 0.07555 | 360708 |
| 1715808000 | 0.075 | 0.0005 | 0.67 | 0.0721 | 0.07825 | 0.0721 | 590982 |
| 1715722140 | 0.0745 | -0.0012 | -1.59 | 0.0755 | 0.0857 | 0.0726 | 247792 |
| 1715635200 | 0.0757 | 0.002 | 2.71 | 0.0709 | 0.0849 | 0.0709 | 635264 |
| 1715376000 | 0.0737 | 0.0006 | 0.82 | 0.07185 | 0.077 | 0.07185 | 551638 |
| 1715289720 | 0.0731 | 0.0008 | 1.11 | 0.0706 | 0.079 | 0.0706 | 1126710 |
| 1715203200 | 0.0723 | -0.005615 | -7.21 | 0.076 | 0.076 | 0.0709999 | 430182 |
| 1715117340 | 0.077915 | 0.015915 | 25.67 | 0.06 | 0.0818 | 0.06 | 2202945 |
| 1715030940 | 0.062 | -0.0001 | -0.16 | 0.06119 | 0.0627 | 0.058 | 700960 |
| 1714771740 | 0.0621 | 0.0002 | 0.32 | 0.06055 | 0.0625 | 0.0582 | 364568 |
| 1714685340 | 0.0619 | 0.002674 | 4.51 | 0.0608 | 0.0633 | 0.0588 | 506507 |
| 1714598400 | 0.059226 | -0.001174 | -1.94 | 0.067 | 0.067 | 0.0577 | 605889 |
| 1714512600 | 0.0604 | -0.0046 | -7.08 | 0.065 | 0.065 | 0.0585 | 517428 |
| 1714425720 | 0.065 | 0.001 | 1.56 | 0.0657 | 0.067 | 0.0621 | 286728 |
| 1714166580 | 0.064 | 0.0003 | 0.47 | 0.0654 | 0.0665 | 0.0625 | 246426 |
| 1714080300 | 0.0637 | -0.0043 | -6.32 | 0.0679 | 0.07 | 0.0619 | 637375 |
| 1713994020 | 0.068 | 0.0003 | 0.44 | 0.065 | 0.0697 | 0.065 | 205661 |
| 1713907740 | 0.0677 | -0.0023 | -3.29 | 0.06825 | 0.0702 | 0.0654 | 699754 |
| 1713821340 | 0.07 | -0.005 | -6.67 | 0.07 | 0.0794 | 0.065 | 3522185 |
| 1713561900 | 0.075 | -0.015 | -16.67 | 0.08645 | 0.08645 | 0.0687 | 3744043 |
| 1713475500 | 0.09 | -0.0032 | -3.43 | 0.0956999 | 0.0956999 | 0.09 | 1057291 |
| 1713389100 | 0.0932 | 0.0013 | 1.41 | 0.093 | 0.0984 | 0.0903 | 210493 |
| 1713302940 | 0.0919 | -0.0074 | -7.45 | 0.0938 | 0.099 | 0.0875 | 536961 |
| 1713216000 | 0.0993 | 0.0018 | 1.85 | 0.1005 | 0.109 | 0.0927999 | 505098 |
| 1712957160 | 0.0975 | -0.005 | -4.88 | 0.10436 | 0.106 | 0.0975 | 651219 |
| 1712870760 | 0.1024999 | 0.0029999 | 3.01 | 0.109 | 0.109 | 0.098 | 386573 |
| 1712784000 | 0.0995 | 0.0002 | 0.20 | 0.09805 | 0.1 | 0.098 | 208480 |
| 1712698140 | 0.0993 | -0.0017 | -1.68 | 0.114 | 0.114 | 0.098 | 180134 |
| 1712611200 | 0.101 | -0.003 | -2.88 | 0.1014 | 0.1014 | 0.098 | 676852 |
| 1712352000 | 0.104 | 0.0013 | 1.27 | 0.114 | 0.114 | 0.1018 | 161412 |
| 1712265780 | 0.1027 | -0.0004 | -0.39 | 0.1076 | 0.1124 | 0.1027 | 299032 |
| 1712179500 | 0.1031 | 0.00545 | 5.58 | 0.106 | 0.108335 | 0.0989 | 456482 |
| 1712092980 | 0.09765 | 0.00065 | 0.67 | 0.0954 | 0.0999 | 0.0945 | 376863 |
| 1712006940 | 0.097 | 0.007 | 7.78 | 0.0979 | 0.0979 | 0.09 | 718240 |
| 1711660800 | 0.09 | -0.0125 | -12.20 | 0.1036 | 0.1038 | 0.087443 | 1375508 |
| 1711574580 | 0.1024999 | 0.0024999 | 2.50 | 0.1 | 0.103 | 0.0987 | 220890 |
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 decentral.games [OLD] (DGUSD).](/common/images/company/COIN_DGUSD.png){kind=small}
