We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.02 | 3.81072555205 | 79.25 | 82.47 | 79.25 | 8662 | 80.8535979 | FU |
| 4 | -0.03 | -0.0364520048603 | 82.3 | 83.28 | 76.1 | 9092 | 79.25243706 | FU |
| 12 | 11.78 | 16.7115902965 | 70.49 | 83.28 | 69.47 | 10442 | 76.48497238 | FU |
| 26 | 1.02 | 1.25538461538 | 81.25 | 83.28 | 65.52 | 14879 | 74.54230834 | FU |
| 52 | -10.12 | -10.9535664033 | 92.39 | 93.44 | 65.52 | 16111 | 81.72613976 | FU |
| 156 | -21.14 | -20.4428972053 | 103.41 | 104.4 | 65.52 | 17174 | 89.19823722 | FU |
| 260 | -11.48 | -12.2453333333 | 93.75 | 130.81 | 65.52 | 18848 | 100.77197744 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 82.27 | 0.64 | 0.78 | 81 | 82.47 | 81 | 12652 |
| 1745616600 | 81.63 | 0.66 | 0.82 | 81.09 | 81.74 | 81.06 | 9275 |
| 1745530200 | 80.97 | 0.75 | 0.93 | 80 | 81.3 | 80 | 8913 |
| 1745443740 | 80.22 | -0.2 | -0.25 | 80.42 | 80.73 | 80.14 | 5508 |
| 1745357400 | 80.42 | 1.17 | 1.48 | 79.25 | 80.42 | 79.25 | 10952 |
| 1744925400 | 79.25 | 0.07 | 0.09 | 79.14 | 79.35 | 79.01 | 6809 |
| 1744839000 | 79.18 | 0.46 | 0.58 | 78.72 | 79.65 | 78.72 | 5385 |
| 1744752600 | 78.72 | 0.68 | 0.87 | 78.06 | 78.89 | 77.98 | 8724 |
| 1744666200 | 78.04 | 0.94 | 1.22 | 77.54 | 78.06 | 77 | 11944 |
| 1744407000 | 77.1 | 0.2 | 0.26 | 76.9 | 77.29 | 76.49 | 9392 |
| 1744320600 | 76.9 | 0 | 0.00 | 77.48 | 78.06 | 76.19 | 9198 |
| 1744234200 | 76.9 | -0.7 | -0.90 | 76.13 | 76.96 | 76.1 | 6618 |
| 1744147800 | 77.6 | -0.4 | -0.51 | 78.24 | 78.64 | 77.02 | 9984 |
| 1744061400 | 78 | -0.29 | -0.37 | 77.55 | 78.57 | 76.43 | 12441 |
| 1743802200 | 78.29 | -1.04 | -1.31 | 79.3 | 79.9 | 78 | 9404 |
| 1743715800 | 79.33 | -1.05 | -1.31 | 80.4 | 80.4 | 79.11 | 8118 |
| 1743629400 | 80.38 | -0.19 | -0.24 | 80.6 | 80.81 | 79.37 | 7887 |
| 1743542940 | 80.57 | -2.43 | -2.93 | 82.17 | 82.86 | 79.38 | 13773 |
| 1743456600 | 83 | 0.7 | 0.85 | 82.3 | 83.28 | 82.3 | 9323 |
| 1743197400 | 82.3 | 0.86 | 1.06 | 81.45 | 82.38 | 81.19 | 8363 |
| 1743111000 | 81.44 | 0.36 | 0.44 | 81.1 | 81.75 | 80.55 | 7920 |
| 1743024600 | 81.08 | 0.63 | 0.78 | 80.68 | 81.09 | 80.26 | 10606 |
| 1742938200 | 80.45 | 1.24 | 1.57 | 79.75 | 80.93 | 79.75 | 10003 |
| 1742851740 | 79.21 | 0.11 | 0.14 | 79.09 | 79.99 | 78.9 | 11983 |
| 1742592600 | 79.1 | 0.71 | 0.91 | 78.4 | 79.1 | 78.4 | 9865 |
| 1742506200 | 78.39 | 0.24 | 0.31 | 78.2 | 78.75 | 77.75 | 10493 |
| 1742419800 | 78.15 | -0.6 | -0.76 | 78.6 | 78.75 | 77.75 | 16495 |
| 1742333400 | 78.75 | 0.3 | 0.38 | 78.45 | 78.75 | 78 | 10512 |
| 1742247000 | 78.45 | -0.54 | -0.68 | 77.85 | 78.98 | 77.75 | 9518 |
| 1741987800 | 78.99 | 1.99 | 2.58 | 77.49 | 79.14 | 77.4 | 9380 |
| 1741901400 | 77 | 0.57 | 0.75 | 76.63 | 77.1 | 76.4 | 7932 |
| 1741814940 | 76.43 | 0.81 | 1.07 | 75.62 | 76.44 | 75.43 | 9466 |
| 1741728600 | 75.62 | 0.1 | 0.13 | 75.73 | 75.83 | 75.07 | 8127 |
| 1741642140 | 75.52 | -0.68 | -0.89 | 76.2 | 76.37 | 75.01 | 9032 |
| 1741382940 | 76.2 | 0.55 | 0.73 | 75.65 | 76.2 | 75.14 | 13000 |
| 1741296540 | 75.65 | -0.64 | -0.84 | 76.28 | 76.28 | 75.51 | 6920 |
| 1741210140 | 76.29 | -0.68 | -0.88 | 76.4 | 76.4 | 74.74 | 9747 |
| 1740778200 | 76.97 | 0.97 | 1.28 | 75.2 | 77 | 75.2 | 15334 |
| 1740691740 | 76 | 0 | 0.00 | 76.38 | 76.6 | 75.36 | 11067 |
| 1740605400 | 76 | -0.59 | -0.77 | 76.6 | 76.95 | 76 | 10568 |
| 1740519000 | 76.59 | -0.21 | -0.27 | 76.81 | 77.35 | 76.4 | 12914 |
| 1740432540 | 76.8 | 1.5 | 1.99 | 75.3 | 77.42 | 75.3 | 13874 |
| 1740173400 | 75.3 | 0.7 | 0.94 | 75.02 | 75.3 | 74.27 | 19933 |
| 1740087000 | 74.6 | 0.96 | 1.30 | 74.38 | 74.75 | 73.6 | 9938 |
| 1740000540 | 73.64 | -0.05 | -0.07 | 73.82 | 74.7 | 73.19 | 11598 |
| 1739914140 | 73.69 | 1.39 | 1.92 | 72.3 | 73.72 | 72.1 | 11721 |
| 1739827800 | 72.3 | 0.33 | 0.46 | 72.45 | 72.56 | 72.03 | 9270 |
| 1739568600 | 71.97 | 0.27 | 0.38 | 71.5 | 71.97 | 71.41 | 10044 |
| 1739482140 | 71.7 | 0.1 | 0.14 | 71.6 | 71.79 | 71.41 | 8670 |
| 1739395740 | 71.6 | -0.38 | -0.53 | 71.96 | 72.09 | 71.26 | 10921 |
| 1739309400 | 71.98 | 0.68 | 0.95 | 71.31 | 71.98 | 70.71 | 11945 |
| 1739222940 | 71.3 | 0.98 | 1.39 | 70.32 | 71.57 | 70.32 | 12969 |
| 1738963800 | 70.32 | -0.67 | -0.94 | 70.99 | 70.99 | 70.11 | 9631 |
| 1738877340 | 70.99 | 0.78 | 1.11 | 70.29 | 70.99 | 70.22 | 12874 |
| 1738790940 | 70.21 | -0.07 | -0.10 | 70.28 | 70.28 | 69.92 | 10473 |
| 1738704600 | 70.28 | 0.18 | 0.26 | 70.15 | 70.67 | 69.63 | 13498 |
| 1738618200 | 70.1 | -1.59 | -2.22 | 70.49 | 71.05 | 69.47 | 14480 |
| 1738358940 | 71.69 | 0.74 | 1.04 | 70.92 | 71.88 | 70.92 | 18013 |
| 1738272540 | 70.95 | 0.76 | 1.08 | 70.18 | 70.99 | 70 | 10450 |
| 1738186200 | 70.19 | -0.11 | -0.16 | 69.98 | 71.5 | 69.75 | 16446 |
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 GST [Green Satoshi Token] (GSTUSD).](/common/images/company/COIN_GSTUSD.png){kind=small}
