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 | 0.47 | 0.83244775062 | 56.46 | 59.39 | 55.53 | 321112 | 57.35570146 | CS |
| 4 | -2.55 | -4.28715534633 | 59.48 | 62.35 | 53.02 | 315501 | 57.13551678 | CS |
| 12 | 0.148 | 0.26064597936 | 56.782 | 62.35 | 49.16 | 380139 | 55.1586396 | CS |
| 26 | 12.53 | 28.2207207207 | 44.4 | 62.35 | 39.79 | 356070 | 51.3368685 | CS |
| 52 | 24.31 | 74.5248313918 | 32.62 | 62.35 | 27.96 | 346846 | 44.17718454 | CS |
| 156 | 27.48 | 93.3106960951 | 29.45 | 62.35 | 18.89 | 257992 | 35.28742926 | CS |
| 260 | 43.07 | 310.75036075 | 13.86 | 62.35 | 11.96 | 265679 | 29.61612709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 56.93 | -1.57 | -2.68 | 58.4 | 59.39 | 56.59 | 272488 |
| 1718750100 | 58.5 | 0.72 | 1.25 | 58.06 | 58.92 | 57.2225 | 265457 |
| 1718663700 | 57.78 | 1.58 | 2.81 | 55.85 | 58.35 | 55.56 | 308471 |
| 1718404500 | 56.2 | -1.33 | -2.31 | 56.76 | 57.23 | 55.53 | 419916 |
| 1718318100 | 57.53 | 1.03 | 1.82 | 56.46 | 57.58 | 55.89 | 290603 |
| 1718231700 | 56.5 | 2.7 | 5.02 | 56.33 | 56.93 | 55.75 | 433324 |
| 1718145300 | 53.8 | -0.87 | -1.59 | 54.35 | 54.76 | 53.67 | 260048 |
| 1718058900 | 54.67 | 1.1 | 2.05 | 53.23 | 55.3 | 53.02 | 318817 |
| 1717799700 | 53.57 | -0.83 | -1.53 | 53.585 | 54.37 | 53.25 | 311822 |
| 1717713300 | 54.4 | -2.04 | -3.61 | 56.12 | 56.4718 | 54.17 | 352968 |
| 1717626900 | 56.44 | 0.97 | 1.75 | 55.71 | 56.76 | 54.78 | 292100 |
| 1717540500 | 55.47 | -1.91 | -3.33 | 56.93 | 56.93 | 54.51 | 329135 |
| 1717454100 | 57.38 | -0.83 | -1.43 | 59.33 | 59.6 | 56.32 | 392383 |
| 1717194900 | 58.21 | -1.66 | -2.77 | 59.92 | 60.21 | 57.1001 | 262165 |
| 1717108500 | 59.87 | 0.39 | 0.66 | 59.84 | 60.285 | 59.44 | 212118 |
| 1717022100 | 59.48 | -1.3 | -2.14 | 60.01 | 60.63 | 59.05 | 279929 |
| 1716935700 | 60.78 | -0.66 | -1.07 | 61.92 | 62.35 | 60.13 | 289367 |
| 1716590100 | 61.44 | 2.93 | 5.01 | 59.05 | 61.45 | 58.67 | 306641 |
| 1716503700 | 58.51 | -0.34 | -0.58 | 59.48 | 59.8399 | 57.8701 | 353762 |
| 1716417300 | 58.85 | 1.23 | 2.13 | 57.67 | 59.465 | 57.45 | 628300 |
| 1716330900 | 57.62 | 0.36 | 0.63 | 56.96 | 57.69 | 56.57 | 399732 |
| 1716244500 | 57.26 | 1.82 | 3.28 | 55.53 | 57.28 | 55 | 369041 |
| 1715985300 | 55.44 | 0.64 | 1.17 | 55.19 | 56.18 | 54.75 | 421182 |
| 1715898900 | 54.8 | -2.44 | -4.26 | 56.91 | 57.35 | 54.69 | 405846 |
| 1715812500 | 57.24 | 2.16 | 3.92 | 55.5 | 57.59 | 55.48 | 753351 |
| 1715726100 | 55.08 | 0.16 | 0.29 | 55.4 | 55.46 | 54.4401 | 238251 |
| 1715639700 | 54.92 | -0.52 | -0.94 | 56 | 56.23 | 54.63 | 405947 |
| 1715380500 | 55.44 | 1.63 | 3.03 | 57.11 | 57.42 | 52.47 | 697132 |
| 1715294100 | 53.81 | 1.09 | 2.07 | 53.32 | 54.465 | 53.32 | 671583 |
| 1715207700 | 52.72 | -1.06 | -1.97 | 53.68 | 53.835 | 52.2 | 387706 |
| 1715121300 | 53.78 | 1.72 | 3.30 | 52.61 | 54.01 | 52.21 | 429545 |
| 1715034900 | 52.06 | 0.56 | 1.09 | 52.1 | 52.935 | 51.82 | 290665 |
| 1714775700 | 51.5 | 0.19 | 0.37 | 52.13 | 52.7205 | 51.39 | 339159 |
| 1714689300 | 51.31 | 0.24 | 0.47 | 51.59 | 51.93 | 50.4201 | 659536 |
| 1714602900 | 51.07 | -0.57 | -1.10 | 51.76 | 52.08 | 50.6501 | 438920 |
| 1714516500 | 51.64 | -1.01 | -1.92 | 52.54 | 52.82 | 51.295 | 254311 |
| 1714430100 | 52.65 | -0.12 | -0.23 | 53.09 | 54.25 | 52.62 | 345638 |
| 1714170900 | 52.77 | 1.39 | 2.71 | 51.56 | 52.87 | 50.86 | 252284 |
| 1714084500 | 51.38 | 0.42 | 0.82 | 50.22 | 51.665 | 50.09 | 208158 |
| 1713998100 | 50.96 | -0.71 | -1.37 | 51.95 | 52.35 | 50.525 | 249620 |
| 1713911700 | 51.67 | 1.21 | 2.40 | 50.61 | 52.125 | 50.61 | 253175 |
| 1713825300 | 50.46 | 0.43 | 0.86 | 50.39 | 50.72 | 49.45 | 539210 |
| 1713566100 | 50.03 | -1.28 | -2.49 | 51.01 | 51.2 | 49.16 | 614619 |
| 1713479700 | 51.31 | -1.63 | -3.08 | 53.16 | 53.6 | 50.8 | 618530 |
| 1713393300 | 52.94 | -0.82 | -1.53 | 53.99 | 53.99 | 52.14 | 341670 |
| 1713306900 | 53.76 | -1.24 | -2.25 | 54.69 | 54.69 | 53.0294 | 233389 |
| 1713220500 | 55 | -0.71 | -1.27 | 56.49 | 56.76 | 54.75 | 306180 |
| 1712961300 | 55.71 | -0.93 | -1.64 | 56.38 | 56.61 | 55.25 | 149370 |
| 1712874900 | 56.64 | 0.52 | 0.93 | 56.3 | 57.645 | 55.6076 | 329868 |
| 1712788500 | 56.12 | -0.73 | -1.28 | 55.77 | 56.83 | 55.77 | 478980 |
| 1712702100 | 56.85 | -1.01 | -1.75 | 58.26 | 58.46 | 56.62 | 389089 |
| 1712615700 | 57.86 | 0.39 | 0.68 | 57.71 | 58.2244 | 57.48 | 224731 |
| 1712356500 | 57.47 | 1.32 | 2.35 | 56.3 | 57.645 | 56.3 | 383164 |
| 1712270100 | 56.15 | -1.73 | -2.99 | 58.07 | 58.6499 | 55.87 | 527153 |
| 1712183700 | 57.88 | 1.78 | 3.17 | 55.98 | 58.105 | 55.965 | 427916 |
| 1712097300 | 56.1 | -0.38 | -0.67 | 56.08 | 56.18 | 55.4 | 451382 |
| 1712010900 | 56.48 | 0.33 | 0.59 | 56.23 | 56.86 | 55.5601 | 337133 |
| 1711665300 | 56.15 | -1.25 | -2.18 | 56.782 | 57.2 | 55.51 | 537439 |
| 1711578900 | 57.4 | 1.52 | 2.72 | 56.24 | 57.5 | 55.51 | 483652 |
| 1711492500 | 55.88 | 0.38 | 0.68 | 55.5 | 55.95 | 54.71 | 318257 |
| 1711406100 | 55.5 | 0.75 | 1.37 | 54.89 | 55.91 | 53.21 | 1315649 |
| 1711146900 | 54.75 | 0.79 | 1.46 | 54.25 | 55 | 53.5 | 289794 |
| 1711060500 | 53.96 | 0.93 | 1.75 | 53.2 | 54.66 | 53.005 | 318638 |
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}
