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 | 120 | 2.43407707911 | 4930 | 5200 | 4930 | 65837 | 5070.30961125 | DE |
| 4 | 40 | 0.798403193613 | 5010 | 5660 | 4780 | 134176 | 5180.70428736 | DE |
| 12 | 10 | 0.198412698413 | 5040 | 5660 | 4780 | 89216 | 5164.72243675 | DE |
| 26 | -1450 | -22.3076923077 | 6500 | 6580 | 4780 | 73935 | 5430.66044258 | DE |
| 52 | 515 | 11.3561190739 | 4535 | 6780 | 4075 | 73502 | 5519.32931623 | DE |
| 156 | 2305 | 83.970856102 | 2745 | 6780 | 2175 | 73455 | 4675.40670659 | DE |
| 260 | 1930 | 61.858974359 | 3120 | 6780 | 1080 | 61064 | 4041.23515676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 5070 | 20 | 0.40 | 5030 | 5130 | 5020 | 22812 |
| 1732901400 | 5050 | -50 | -0.98 | 5080 | 5130 | 5050 | 144079 |
| 1732815000 | 5100 | 10 | 0.20 | 5090 | 5180 | 5090 | 17791 |
| 1732728600 | 5090 | 10 | 0.20 | 4930 | 5110 | 4930 | 100472 |
| 1732642200 | 5080 | 20 | 0.40 | 4930 | 5090 | 4930 | 44033 |
| 1732555800 | 5060 | 20 | 0.40 | 5040 | 5080 | 4940 | 56163 |
| 1732296600 | 5040 | 20 | 0.40 | 4995 | 5120 | 4995 | 95315 |
| 1732210200 | 5020 | 95 | 1.93 | 4930 | 5050 | 4925 | 141123 |
| 1732123800 | 4925 | -145 | -2.86 | 4900 | 5100 | 4900 | 62714 |
| 1732037400 | 5070 | -20 | -0.39 | 5340 | 5340 | 5000 | 69476 |
| 1731951000 | 5090 | -10 | -0.20 | 5380 | 5380 | 5040 | 86996 |
| 1731691800 | 5100 | -230 | -4.32 | 5190 | 5340 | 5100 | 151736 |
| 1731605400 | 5330 | 180 | 3.50 | 5160 | 5370 | 5160 | 309193 |
| 1731519000 | 5150 | 155 | 3.10 | 4995 | 5160 | 4985 | 203519 |
| 1731432600 | 4995 | -445 | -8.18 | 5380 | 5380 | 4780 | 214241 |
| 1731346200 | 5440 | -110 | -1.98 | 5590 | 5660 | 5440 | 171631 |
| 1731087000 | 5550 | 60 | 1.09 | 5490 | 5550 | 5420 | 48615 |
| 1731000600 | 5490 | 150 | 2.81 | 5400 | 5490 | 5290 | 179513 |
| 1730914200 | 5340 | 250 | 4.91 | 5290 | 5410 | 5160 | 224535 |
| 1730827800 | 5090 | 80 | 1.60 | 5010 | 5100 | 4990 | 339557 |
| 1730741400 | 5010 | -130 | -2.53 | 5090 | 5200 | 5010 | 72606 |
| 1730482200 | 5140 | 30 | 0.59 | 5120 | 5190 | 5070 | 49523 |
| 1730395800 | 5110 | -290 | -5.37 | 5320 | 5320 | 5060 | 74347 |
| 1730309400 | 5400 | 180 | 3.45 | 5360 | 5400 | 5250 | 174050 |
| 1730223000 | 5220 | -30 | -0.57 | 5240 | 5270 | 5100 | 230472 |
| 1730136600 | 5250 | 30 | 0.57 | 5210 | 5280 | 5200 | 242723 |
| 1729873800 | 5220 | 50 | 0.97 | 5170 | 5300 | 5160 | 55036 |
| 1729787400 | 5170 | 20 | 0.39 | 5100 | 5200 | 5100 | 18352 |
| 1729701000 | 5150 | -50 | -0.96 | 5170 | 5210 | 5120 | 15868 |
| 1729614600 | 5200 | -20 | -0.38 | 5180 | 5280 | 5170 | 21764 |
| 1729528200 | 5220 | -50 | -0.95 | 5420 | 5420 | 5190 | 88722 |
| 1729269000 | 5270 | -60 | -1.13 | 5300 | 5410 | 5270 | 71850 |
| 1729182600 | 5330 | 140 | 2.70 | 5250 | 5340 | 5170 | 105829 |
| 1729096200 | 5190 | 90 | 1.76 | 5000 | 5190 | 5000 | 32533 |
| 1729009800 | 5100 | 30 | 0.59 | 5050 | 5120 | 5050 | 28031 |
| 1728923400 | 5070 | -90 | -1.74 | 5180 | 5210 | 4920 | 27046 |
| 1728664200 | 5160 | 20 | 0.39 | 5110 | 5210 | 5110 | 31730 |
| 1728577800 | 5140 | -110 | -2.10 | 5000 | 5250 | 5000 | 40874 |
| 1728491400 | 5250 | 90 | 1.74 | 4920 | 5270 | 4920 | 125524 |
| 1728405000 | 5160 | -20 | -0.39 | 5140 | 5200 | 5100 | 47178 |
| 1728318600 | 5180 | 10 | 0.19 | 5010 | 5180 | 5010 | 73576 |
| 1728059400 | 5170 | 140 | 2.78 | 4950 | 5220 | 4950 | 106638 |
| 1727973000 | 5030 | 105 | 2.13 | 4840 | 5070 | 4840 | 19962 |
| 1727886600 | 4925 | -30 | -0.61 | 5230 | 5230 | 4890 | 32575 |
| 1727800200 | 4955 | -25 | -0.50 | 4920 | 5020 | 4920 | 75991 |
| 1727713800 | 4980 | -100 | -1.97 | 5060 | 5090 | 4955 | 31310 |
| 1727454600 | 5080 | 40 | 0.79 | 5040 | 5110 | 5030 | 39556 |
| 1727368200 | 5040 | 165 | 3.38 | 5060 | 5080 | 4940 | 73712 |
| 1727281800 | 4875 | -305 | -5.89 | 5160 | 5190 | 4875 | 53148 |
| 1727195400 | 5180 | -70 | -1.33 | 5270 | 5320 | 5180 | 31555 |
| 1727109000 | 5250 | 30 | 0.57 | 5220 | 5280 | 5190 | 30069 |
| 1726849800 | 5220 | 10 | 0.19 | 5120 | 5250 | 5120 | 151316 |
| 1726763400 | 5210 | 225 | 4.51 | 4795 | 5240 | 4790 | 45336 |
| 1726677000 | 4985 | -35 | -0.70 | 4925 | 5080 | 4925 | 35619 |
| 1726590600 | 5020 | 65 | 1.31 | 4970 | 5160 | 4970 | 42831 |
| 1726504200 | 4955 | -5 | -0.10 | 5020 | 5020 | 4895 | 90112 |
| 1726245000 | 4960 | 50 | 1.02 | 4890 | 4965 | 4885 | 20443 |
| 1726158600 | 4910 | 75 | 1.55 | 4905 | 4940 | 4860 | 34273 |
| 1726072200 | 4835 | -100 | -2.03 | 4970 | 4970 | 4835 | 87173 |
| 1725985800 | 4935 | -135 | -2.66 | 5040 | 5070 | 4935 | 55668 |
| 1725899400 | 5070 | 10 | 0.20 | 5060 | 5130 | 5040 | 15285 |
| 1725640200 | 5060 | -180 | -3.44 | 5200 | 5240 | 5060 | 63285 |
| 1725553800 | 5240 | -10 | -0.19 | 5160 | 5260 | 5160 | 16697 |
| 1725467400 | 5250 | 0 | 0.00 | 5200 | 5280 | 5200 | 31258 |
| 1725381000 | 5250 | -80 | -1.50 | 5180 | 5400 | 5180 | 28900 |
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 APN [APIENS] (APNNUSD).](/common/images/company/COIN_APNNUSD.png){kind=small}
