We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 15.845 | -0.1 | -0.61 | 15.815 | 15.935 | 15.8125 | 8335 |
| 1718901000 | 15.9425 | -0.02 | -0.09 | 15.935 | 16.02 | 15.93 | 5593 |
| 1718814600 | 15.9575 | 0.02 | 0.11 | 16.125 | 16.125 | 15.945 | 2997 |
| 1718728200 | 15.94 | 0.04 | 0.24 | 15.945 | 15.9825 | 15.9 | 4279 |
| 1718641800 | 15.9025 | -0.19 | -1.20 | 15.905 | 15.915 | 15.8425 | 6971 |
| 1718382600 | 16.094999 | 0.02 | 0.11 | 16.085 | 16.1325 | 16.0375 | 7021 |
| 1718296200 | 16.0775 | -0.43 | -2.62 | 16.105 | 16.649999 | 15.585 | 525 |
| 1718209800 | 16.51 | 0.18 | 1.07 | 16.315 | 17.035 | 15.6425 | 3719 |
| 1718123400 | 16.335 | -0.19 | -1.15 | 16.415 | 16.427499 | 16.3 | 6421 |
| 1718037000 | 16.524999 | 0.1 | 0.61 | 16.475 | 16.524999 | 16.42 | 5296 |
| 1717777800 | 16.425 | -0.06 | -0.38 | 16.524999 | 16.825 | 15.74 | 2106 |
| 1717691400 | 16.4875 | 0.05 | 0.29 | 16.41 | 17.04 | 15.725 | 7147 |
| 1717605000 | 16.44 | -0.08 | -0.51 | 16.434999 | 16.454999 | 16.344999 | 990 |
| 1717518600 | 16.524999 | -0.03 | -0.18 | 16.48 | 16.69 | 15.7325 | 11366 |
| 1717432200 | 16.555 | 0.22 | 1.35 | 16.53 | 16.555 | 16.53 | 740 |
| 1717173000 | 16.335 | 0.1 | 0.63 | 16.395 | 16.4725 | 16.3325 | 5613 |
| 1717086600 | 16.2325 | 0.16 | 0.96 | 16.165 | 16.6625 | 15.5725 | 2492 |
| 1717000200 | 16.0775 | -0.33 | -1.98 | 16.235 | 16.247499 | 16.065 | 1480 |
| 1716913800 | 16.4025 | 0.11 | 0.66 | 16.44 | 16.5125 | 16.355 | 8298 |
| 1716568200 | 16.295 | 0.09 | 0.57 | 16.254999 | 16.32 | 16.204999 | 3139 |
| 1716481800 | 16.2025 | -0.03 | -0.17 | 16.379999 | 16.4475 | 16.17 | 3664 |
| 1716395400 | 16.23 | -0.17 | -1.05 | 16.26 | 16.26 | 16.1875 | 9317 |
| 1716309000 | 16.4025 | -0.1 | -0.61 | 16.43 | 16.442499 | 16.344999 | 2800 |
| 1716222600 | 16.5025 | 0.13 | 0.79 | 16.54 | 16.54 | 16.4475 | 3800 |
| 1715963400 | 16.372499 | 0.08 | 0.51 | 16.39 | 16.425 | 16.34 | 8068 |
| 1715877000 | 16.29 | -0.1 | -0.61 | 16.43 | 16.535 | 16.29 | 18079 |
| 1715790600 | 16.39 | 0.21 | 1.31 | 16.225 | 16.945 | 15.7225 | 4452 |
| 1715704200 | 16.177499 | 0.06 | 0.36 | 16.145 | 16.21 | 16.065 | 5422 |
| 1715617800 | 16.12 | -0.07 | -0.45 | 16.145 | 16.177499 | 16.1125 | 2966 |
| 1715358600 | 16.192499 | -0.02 | -0.11 | 16.239999 | 16.2775 | 16.1525 | 6198 |
| 1715272200 | 16.21 | 0.04 | 0.26 | 16.12 | 16.2375 | 15.995 | 5006 |
| 1715185800 | 16.1675 | -0.25 | -1.54 | 16.16 | 16.1825 | 16.0925 | 5110 |
| 1715099400 | 16.42 | 0.02 | 0.14 | 16.51 | 16.5375 | 16.392499 | 1453 |
| 1714753800 | 16.3975 | 0.18 | 1.08 | 16.315 | 16.52 | 15.7225 | 752 |
| 1714667400 | 16.2225 | 0.24 | 1.49 | 16.245 | 16.3225 | 15.625 | 5967 |
| 1714581000 | 15.985 | -0.12 | -0.71 | 16.055 | 16.055 | 15.935 | 7791 |
| 1714494600 | 16.1 | 0.02 | 0.09 | 16.25 | 16.3075 | 16.0925 | 5204 |
| 1714408200 | 16.085 | 0.13 | 0.81 | 16.165 | 16.1975 | 16.065 | 729 |
| 1714149000 | 15.955 | 0.16 | 1.00 | 15.825 | 16.045 | 15.435 | 155 |
| 1714062600 | 15.7975 | -0.27 | -1.67 | 15.875 | 15.915 | 15.685 | 4613 |
| 1713976200 | 16.065 | 0.03 | 0.19 | 16.219999 | 16.219999 | 16.059999 | 5400 |
| 1713889800 | 16.035 | 0.14 | 0.85 | 15.96 | 16.04 | 15.9125 | 5213 |
| 1713803400 | 15.9 | -0.03 | -0.16 | 15.935 | 15.9425 | 15.8475 | 5805 |
| 1713544200 | 15.925 | -0.1 | -0.64 | 15.8 | 15.925 | 15.7475 | 6737 |
| 1713457800 | 16.0275 | 0.05 | 0.31 | 16.079999 | 16.1025 | 15.93 | 40745 |
| 1713371400 | 15.9775 | -0.19 | -1.14 | 15.98 | 15.9975 | 15.9725 | 2663 |
| 1713285000 | 16.1625 | -0.34 | -2.06 | 16.17 | 16.21 | 16.12 | 2188 |
| 1713198600 | 16.5025 | -0.01 | -0.05 | 16.5025 | 16.5025 | 16.5025 | 0 |
| 1712939400 | 16.51 | -0.01 | -0.09 | 16.51 | 16.51 | 16.51 | 0 |
| 1712853000 | 16.524999 | 0 | 0.02 | 16.645 | 16.655 | 16.254999 | 5056 |
| 1712766600 | 16.5225 | -0.21 | -1.24 | 16.76 | 16.8 | 16.434999 | 7351 |
| 1712680200 | 16.73 | -0.04 | -0.22 | 16.85 | 16.8575 | 16.71 | 6534 |
| 1712593800 | 16.767499 | 0.13 | 0.78 | 16.767499 | 16.767499 | 16.767499 | 0 |
| 1712334600 | 16.6375 | -0.18 | -1.07 | 16.625 | 16.655 | 16.4125 | 2024 |
| 1712248200 | 16.8175 | 0.05 | 0.28 | 16.785 | 16.8525 | 16.7025 | 3516 |
| 1712161800 | 16.77 | 0.15 | 0.90 | 16.635 | 16.785 | 16.6 | 12211 |
| 1712075400 | 16.62 | -0.39 | -2.26 | 16.655 | 16.7275 | 16.3675 | 2211 |
| 1711647000 | 17.005 | -0.01 | -0.06 | 16.915 | 17.03 | 16.8775 | 4270 |
| 1711560600 | 17.015 | -0.05 | -0.31 | 16.98 | 17.085 | 16.975 | 6393 |
| 1711474200 | 17.0675 | 0.11 | 0.63 | 17.025 | 17.0725 | 17.005 | 17536 |
| 1711387800 | 16.96 | -0.18 | -1.05 | 16.895 | 16.985 | 16.895 | 6845 |
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}
