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 | 0.01365 | 10.8033240997 | 0.12635 | 0.14 | 0.119976 | 3000 | 0.1265 | CS |
| 4 | 0.0146 | 11.6427432217 | 0.1254 | 0.14 | 0.119976 | 5229 | 0.12777656 | CS |
| 12 | 0.0391 | 38.7512388503 | 0.1009 | 0.14 | 0.1009 | 18758 | 0.12367453 | CS |
| 26 | 0.047 | 50.5376344086 | 0.093 | 0.14 | 0.0927 | 20112 | 0.11923945 | CS |
| 52 | 0.0152 | 12.1794871795 | 0.1248 | 0.14 | 0.09 | 17231 | 0.1186894 | CS |
| 156 | -0.0005 | -0.355871886121 | 0.1405 | 0.1575 | 0.06325 | 17801 | 0.10266577 | CS |
| 260 | -0.0005 | -0.355871886121 | 0.1405 | 0.1575 | 0.06325 | 17801 | 0.10266577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.14 | 0.0135 | 10.67 | 0.119976 | 0.14 | 0.119976 | 251000 |
| 1718918640 | 0.1265 | 0.0016 | 1.28 | 0.12635 | 0.1265 | 0.12635 | 3000 |
| 1718746140 | 0.1249 | 0 | 0.00 | 0.1249 | 0.1249 | 0.1249 | 0 |
| 1718659740 | 0.1249 | 0 | 0.00 | 0.1249 | 0.1249 | 0.1249 | 0 |
| 1718400540 | 0.1249 | 0 | 0.00 | 0.1249 | 0.1249 | 0.1249 | 0 |
| 1718314140 | 0.1249 | 0 | 0.00 | 0.1249 | 0.1249 | 0.1249 | 0 |
| 1718227740 | 0.1249 | 0 | 0.00 | 0.1249 | 0.1249 | 0.1249 | 0 |
| 1718141340 | 0.1249 | -0.0081 | -6.09 | 0.1249 | 0.1249 | 0.1249 | 4000 |
| 1718055000 | 0.133 | 0 | 0.00 | 0.133 | 0.133 | 0.133 | 0 |
| 1717795800 | 0.133 | 0 | 0.00 | 0.133 | 0.133 | 0.133 | 0 |
| 1717709400 | 0.133 | 0 | 0.00 | 0.133 | 0.133 | 0.133 | 0 |
| 1717622460 | 0.133 | 0.0082 | 6.57 | 0.133 | 0.133 | 0.133 | 5000 |
| 1717536360 | 0.1248 | -0.0007 | -0.56 | 0.13465 | 0.13465 | 0.1248 | 5806 |
| 1717450140 | 0.1255 | 0 | 0.00 | 0.1255 | 0.1255 | 0.1255 | 0 |
| 1717190940 | 0.1255 | -0.0083 | -6.20 | 0.1355 | 0.1355 | 0.1255 | 7800 |
| 1717104420 | 0.1338 | 0 | 0.00 | 0.1338 | 0.1338 | 0.1338 | 0 |
| 1717018020 | 0.1338 | 0.0084 | 6.70 | 0.1338 | 0.1338 | 0.1338 | 6000 |
| 1716931440 | 0.1254 | 0 | 0.00 | 0.1254 | 0.1254 | 0.1254 | 0 |
| 1716585840 | 0.1254 | 0.0017 | 1.37 | 0.1254 | 0.1254 | 0.1254 | 5000 |
| 1716499740 | 0.1237 | -0.0102 | -7.62 | 0.1237 | 0.1237 | 0.1237 | 4000 |
| 1716413340 | 0.1339 | 0 | 0.00 | 0.1339 | 0.1339 | 0.1339 | 0 |
| 1716326940 | 0.1339 | 0.0139 | 11.58 | 0.1339 | 0.1339 | 0.1339 | 6000 |
| 1716240540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715981340 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1715894940 | 0.12 | -0.01005 | -7.73 | 0.12 | 0.12 | 0.12 | 3000 |
| 1715808000 | 0.13005 | 0.00695 | 5.65 | 0.12715 | 0.13005 | 0.12715 | 7450 |
| 1715721600 | 0.1231 | 0 | 0.00 | 0.1231 | 0.1231 | 0.1231 | 0 |
| 1715635200 | 0.1231 | 0.005175 | 4.39 | 0.126 | 0.126 | 0.1228 | 11000 |
| 1715376000 | 0.117925 | 0 | 0.00 | 0.117925 | 0.117925 | 0.117925 | 0 |
| 1715289600 | 0.117925 | 0 | 0.00 | 0.117925 | 0.117925 | 0.117925 | 0 |
| 1715203200 | 0.117925 | -0.009364 | -7.36 | 0.117925 | 0.117925 | 0.117925 | 1000 |
| 1715117340 | 0.127289 | 0 | 0.00 | 0.127289 | 0.127289 | 0.127289 | 0 |
| 1715030940 | 0.127289 | -0.005061 | -3.82 | 0.127289 | 0.127289 | 0.127289 | 3000 |
| 1714771200 | 0.13235 | 0 | 0.00 | 0.13235 | 0.13235 | 0.13235 | 0 |
| 1714684800 | 0.13235 | 0 | 0.00 | 0.13235 | 0.13235 | 0.13235 | 0 |
| 1714598400 | 0.13235 | 0.01685 | 14.59 | 0.13235 | 0.13235 | 0.13235 | 7000 |
| 1714512600 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1714426140 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1714166940 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1714080540 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1713994140 | 0.1155 | 0 | 0.00 | 0.1155 | 0.1155 | 0.1155 | 0 |
| 1713907740 | 0.1155 | -0.00195 | -1.66 | 0.1155 | 0.1155 | 0.1155 | 3000 |
| 1713821100 | 0.11745 | 0 | 0.00 | 0.11745 | 0.11745 | 0.11745 | 0 |
| 1713561900 | 0.11745 | 0 | 0.00 | 0.11745 | 0.11745 | 0.11745 | 0 |
| 1713475500 | 0.11745 | -0.00815 | -6.49 | 0.11745 | 0.11745 | 0.11745 | 3000 |
| 1713389100 | 0.1256 | 0.0011 | 0.88 | 0.1256 | 0.1256 | 0.1256 | 2000 |
| 1713302940 | 0.1245 | -0.00095 | -0.76 | 0.118 | 0.1245 | 0.118 | 11000 |
| 1713216360 | 0.12545 | 0 | 0.00 | 0.12545 | 0.12545 | 0.12545 | 0 |
| 1712957160 | 0.12545 | -0.00705 | -5.32 | 0.1366 | 0.1366 | 0.123093 | 8000 |
| 1712870760 | 0.1325 | 0.01995 | 17.73 | 0.1175 | 0.13885 | 0.1175 | 214600 |
| 1712784000 | 0.11255 | 0.00755 | 7.19 | 0.1044 | 0.1222 | 0.1044 | 155000 |
| 1712698140 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 3000 |
| 1712611200 | 0.105 | -0.0029 | -2.69 | 0.105 | 0.105 | 0.105 | 3000 |
| 1712352000 | 0.1079 | -0.0049 | -4.34 | 0.1082 | 0.1082 | 0.1079 | 9000 |
| 1712265780 | 0.1128 | 0 | 0.00 | 0.1128 | 0.1128 | 0.1128 | 0 |
| 1712179380 | 0.1128 | 0 | 0.00 | 0.1128 | 0.1128 | 0.1128 | 0 |
| 1712092980 | 0.1128 | 0.004 | 3.68 | 0.11115 | 0.1128 | 0.11115 | 7000 |
| 1712006940 | 0.1088 | 0.0088 | 8.80 | 0.1009 | 0.1088 | 0.1009 | 8809 |
| 1711661280 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1711574880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1711488480 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1711402080 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
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] (DGETH).](/common/images/company/COIN_DGUSD.png){kind=small}
