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 | -1.57 | -0.248925813765 | 630.71 | 630.75 | 620.32 | 0 | 0 | IX |
| 4 | 6.15 | 0.987174754009 | 622.99 | 636.93 | 612.04 | 0 | 0 | IX |
| 12 | 17.89 | 2.92678936605 | 611.25 | 636.93 | 582.48 | 0 | 0 | IX |
| 26 | 43.59 | 7.44428315259 | 585.55 | 636.93 | 580.84 | 0 | 0 | IX |
| 52 | 29.84 | 4.97914233272 | 599.3 | 636.93 | 541.77 | 0 | 0 | IX |
| 156 | -17.35 | -2.68372287274 | 646.49 | 704.4 | 532.93 | 0 | 0 | IX |
| 260 | 89.32 | 16.5462561595 | 539.82 | 704.4 | 418.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 629.14 | 3.84 | 0.61 | 625.29999 | 629.14 | 623.99 | 0 |
| 1718814600 | 625.29999 | 0.52 | 0.08 | 624.78 | 625.64 | 623.62 | 0 |
| 1718728200 | 624.78 | 2.29 | 0.37 | 622.49 | 624.78 | 622.24 | 0 |
| 1718641800 | 622.49 | -2.08 | -0.33 | 624.57 | 625.92999 | 620.32 | 0 |
| 1718382600 | 624.57 | -2.68 | -0.43 | 627.25 | 628 | 621.55999 | 0 |
| 1718296200 | 627.25 | -3.46 | -0.55 | 630.71 | 630.75 | 626.07 | 0 |
| 1718209800 | 630.71 | 5.08 | 0.81 | 625.63 | 631.66999 | 625.27 | 0 |
| 1718123400 | 625.63 | -3.28 | -0.52 | 628.91 | 631.07 | 623.69 | 0 |
| 1718037000 | 628.91 | -6.15 | -0.97 | 629.57 | 629.63 | 626.92999 | 0 |
| 1717777800 | 635.05999 | 0.71 | 0.11 | 634.35 | 636.92999 | 632.71 | 0 |
| 1717691400 | 634.35 | 4.2 | 0.67 | 630.15 | 634.58 | 630.15 | 0 |
| 1717605000 | 630.15 | 6.55 | 1.05 | 623.6 | 630.51 | 623.6 | 0 |
| 1717518600 | 623.6 | 0.16 | 0.03 | 623.44 | 626.23 | 621.65 | 0 |
| 1717432200 | 623.44 | -0.2 | -0.03 | 623.64 | 627.75 | 621.98 | 0 |
| 1717173000 | 623.64 | 5.6 | 0.91 | 618.04 | 624.12 | 618.04 | 0 |
| 1717086600 | 618.04 | 4.66 | 0.76 | 613.38 | 618.11 | 612.04 | 0 |
| 1717000200 | 613.38 | -3.84 | -0.62 | 617.22 | 617.22 | 613.04999 | 0 |
| 1716913800 | 617.22 | -3.95 | -0.64 | 622.54 | 623.7 | 616.27 | 0 |
| 1716568200 | 621.16999 | -2.2 | -0.35 | 623.37 | 623.37 | 617.88 | 0 |
| 1716481800 | 623.37 | 0.38 | 0.06 | 622.99 | 625.80999 | 622.4 | 0 |
| 1716395400 | 622.99 | -1.69 | -0.27 | 624.67999 | 624.67999 | 621.24 | 0 |
| 1716309000 | 624.67999 | -1.9 | -0.30 | 626.58 | 627.03 | 623.5 | 0 |
| 1716222600 | 626.58 | 0 | 0.00 | 626.58 | 626.58 | 626.58 | 0 |
| 1715963400 | 626.58 | 4.06 | 0.65 | 622.52 | 627.09 | 622.52 | 0 |
| 1715877000 | 622.52 | 2.01 | 0.32 | 620.51 | 624.45 | 620.51 | 0 |
| 1715790600 | 620.51 | 5.8 | 0.94 | 614.71 | 620.73 | 614.71 | 0 |
| 1715704200 | 614.71 | 0.96 | 0.16 | 613.75 | 615.13 | 610.54999 | 0 |
| 1715617800 | 613.75 | 0.64 | 0.10 | 613.11 | 614.02 | 611.72 | 0 |
| 1715358600 | 613.11 | 7.73 | 1.28 | 605.38 | 613.38 | 605.38 | 0 |
| 1715272200 | 605.38 | 0 | 0.00 | 605.38 | 605.38 | 605.38 | 0 |
| 1715185800 | 605.38 | 4.43 | 0.74 | 600.95 | 605.38 | 600.95 | 0 |
| 1715099400 | 600.95 | 11.15 | 1.89 | 592.27 | 601.41 | 592.27 | 0 |
| 1714753800 | 589.79999 | 3.34 | 0.57 | 586.46 | 593.28 | 586.46 | 0 |
| 1714667400 | 586.46 | -2.83 | -0.48 | 589.29 | 591.48 | 585.53 | 0 |
| 1714581000 | 589.29 | 0 | 0.00 | 589.29 | 589.29 | 589.29 | 0 |
| 1714494600 | 589.29 | -3.54 | -0.60 | 592.83 | 593.38 | 589.29 | 0 |
| 1714408200 | 592.83 | -0.53 | -0.09 | 593.36 | 595.61 | 592.83 | 0 |
| 1714149000 | 593.36 | 4.48 | 0.76 | 588.88 | 594.04 | 588.88 | 0 |
| 1714062600 | 588.88 | -5.65 | -0.95 | 594.53 | 594.53 | 585.44 | 0 |
| 1713976200 | 594.53 | -4.99 | -0.83 | 599.52 | 599.52 | 594.53 | 0 |
| 1713889800 | 599.52 | 6.98 | 1.18 | 592.54 | 601.38 | 592.54 | 0 |
| 1713803400 | 592.54 | 1.64 | 0.28 | 590.9 | 593.12 | 589.32 | 0 |
| 1713544200 | 590.9 | 3.11 | 0.53 | 587.79 | 590.95 | 582.48 | 0 |
| 1713457800 | 587.79 | 0.35 | 0.06 | 587.44 | 589.6 | 584.58 | 0 |
| 1713371400 | 587.44 | 1.57 | 0.27 | 585.87 | 590.27 | 585.23 | 0 |
| 1713285000 | 585.87 | -9.93 | -1.67 | 595.79999 | 595.79999 | 584.6 | 0 |
| 1713198600 | 595.79999 | 1.14 | 0.19 | 594.66 | 599.38 | 594.66 | 0 |
| 1712939400 | 594.66 | -4.59 | -0.77 | 599.25 | 602.82 | 593.55999 | 0 |
| 1712853000 | 599.25 | -1.2 | -0.20 | 600.45 | 602.99 | 597.37 | 0 |
| 1712766600 | 600.45 | -0.6 | -0.10 | 601.04999 | 603.76 | 595.82 | 0 |
| 1712680200 | 601.04999 | -1.78 | -0.30 | 602.83 | 604.69 | 600.1 | 0 |
| 1712593800 | 602.83 | 2.62 | 0.44 | 600.21 | 603.34 | 599.65 | 0 |
| 1712334600 | 600.21 | -9.3 | -1.53 | 609.51 | 609.51 | 599.4 | 0 |
| 1712248200 | 609.51 | 3.37 | 0.56 | 606.14 | 609.6 | 605.89 | 0 |
| 1712161800 | 606.14 | 0.9 | 0.15 | 605.24 | 606.72 | 604.27 | 0 |
| 1712075400 | 605.24 | -7.46 | -1.22 | 612.7 | 614.1 | 604.66 | 0 |
| 1711647000 | 612.7 | 1.45 | 0.24 | 611.25 | 613.13 | 610.57 | 0 |
| 1711560600 | 611.25 | 1.52 | 0.25 | 609.73 | 611.94 | 609.21 | 0 |
| 1711474200 | 609.73 | 1.77 | 0.29 | 607.96 | 610.35 | 607.92999 | 0 |
| 1711387800 | 607.96 | -0.77 | -0.13 | 608.73 | 608.73 | 605.41 | 0 |
| 1711128600 | 608.73 | -2.98 | -0.49 | 611.71 | 612.13 | 608.73 | 0 |
| 1711042200 | 611.71 | 4.8 | 0.79 | 606.91 | 615.55999 | 606.91 | 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 Gifto [OLD] (GTOEUR).](/common/images/company/COIN_GTOUSD.png){kind=small}
