We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -2.74247491639 | 74.75 | 75.31 | 72.63 | 4619 | 74.27902455 | DE |
| 4 | -0.22 | -0.301700493692 | 72.92 | 76.63 | 72.31 | 6879 | 74.82486289 | DE |
| 12 | -8.52 | -10.4900270869 | 81.22 | 83.9 | 66.72 | 14541 | 71.84537229 | DE |
| 26 | -12.899999 | -15.0700924658 | 85.599999 | 91.3 | 66.72 | 9715 | 75.89966956 | DE |
| 52 | -17.7 | -19.5796460177 | 90.4 | 99 | 66.72 | 6272 | 79.38294735 | DE |
| 156 | -22.29 | -23.4656279608 | 94.99 | 107.18 | 65.76 | 3364 | 82.8769509 | DE |
| 260 | -1.1 | -1.49051490515 | 73.8 | 107.18 | 46.07 | 3777 | 78.28104373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 72.739999 | -1.23 | -1.66 | 73.8 | 74.29 | 72.63 | 8971 |
| 1719520020 | 73.97 | -0.04 | -0.05 | 73.709999 | 74.15 | 73.48 | 2800 |
| 1719433620 | 74.01 | 0.26 | 0.35 | 74.27 | 74.34 | 73.47 | 3054 |
| 1719347160 | 73.75 | -0.66 | -0.89 | 74.58 | 75.31 | 73.67 | 4381 |
| 1719260820 | 74.41 | -0.47 | -0.63 | 75 | 75.19 | 73.86 | 7926 |
| 1719001620 | 74.88 | 0.38 | 0.51 | 74.75 | 74.88 | 74.15 | 4936 |
| 1718915160 | 74.5 | 0 | 0.00 | 74.51 | 75.22 | 74.39 | 6317 |
| 1718828820 | 74.5 | -0.05 | -0.07 | 74.41 | 75 | 74.05 | 4856 |
| 1718742360 | 74.55 | -1.32 | -1.74 | 75.989999 | 76 | 74.2 | 6517 |
| 1718656020 | 75.87 | 1.48 | 1.99 | 74.67 | 76.16 | 73.989999 | 8774 |
| 1718396820 | 74.39 | -0.35 | -0.47 | 74.95 | 75.28 | 74 | 5792 |
| 1718310420 | 74.739999 | 1.11 | 1.51 | 73.53 | 75.27 | 73.31 | 5067 |
| 1718224020 | 73.63 | -0.83 | -1.11 | 74.26 | 74.65 | 73.13 | 4019 |
| 1718137620 | 74.459999 | -1.09 | -1.44 | 75.56 | 75.98 | 74.33 | 5927 |
| 1718051220 | 75.55 | 0.17 | 0.23 | 75.94 | 76.12 | 75.39 | 6128 |
| 1717792020 | 75.38 | 0.47 | 0.63 | 74.9 | 76.36 | 74.61 | 7228 |
| 1717705620 | 74.91 | 0.34 | 0.46 | 74.04 | 76.15 | 74.04 | 10100 |
| 1717619220 | 74.569999 | -1.42 | -1.87 | 76.489999 | 76.489999 | 74.44 | 9496 |
| 1717532820 | 75.989999 | 0.75 | 1.00 | 75.39 | 76.63 | 74.52 | 14190 |
| 1717446420 | 75.239999 | 1.35 | 1.83 | 74.5 | 75.239999 | 73.489999 | 13565 |
| 1717187220 | 73.89 | 1.2 | 1.65 | 72.92 | 73.89 | 72.31 | 9041 |
| 1717100820 | 72.69 | 1.06 | 1.48 | 71 | 72.69 | 70.51 | 6306 |
| 1717014420 | 71.63 | 0.38 | 0.53 | 71.459999 | 72.099999 | 70.91 | 9268 |
| 1716928020 | 71.25 | -1.89 | -2.58 | 73.19 | 73.19 | 71.25 | 14682 |
| 1716841560 | 73.14 | 0.42 | 0.58 | 73.22 | 73.37 | 72.81 | 11625 |
| 1716582420 | 72.72 | 0.76 | 1.06 | 72.739999 | 72.989999 | 72.11 | 5420 |
| 1716496020 | 71.959999 | -2.35 | -3.16 | 74.209999 | 74.73 | 71.959999 | 14577 |
| 1716409620 | 74.31 | 2.73 | 3.81 | 71.81 | 74.9 | 71.47 | 16979 |
| 1716323160 | 71.58 | 0.12 | 0.17 | 71.16 | 72 | 71.16 | 16331 |
| 1716236760 | 71.459999 | -0.04 | -0.06 | 71.89 | 72.12 | 70.63 | 10698 |
| 1715977620 | 71.5 | 1.97 | 2.83 | 69.44 | 71.5 | 69.12 | 15750 |
| 1715891220 | 69.53 | -0.05 | -0.07 | 69.63 | 69.67 | 68.56 | 12600 |
| 1715804820 | 69.58 | -0.38 | -0.54 | 70.28 | 70.8 | 69.41 | 17038 |
| 1715718420 | 69.959999 | -0.64 | -0.91 | 70.81 | 71.39 | 69.84 | 22961 |
| 1715631960 | 70.599999 | -0.08 | -0.11 | 70.84 | 71.19 | 70.2 | 23524 |
| 1715372820 | 70.68 | 0.84 | 1.20 | 70.44 | 70.83 | 69.7 | 34155 |
| 1715286420 | 69.84 | 1.66 | 2.43 | 68.489999 | 69.88 | 67.989999 | 14525 |
| 1715200020 | 68.18 | 0.78 | 1.16 | 67.04 | 69.29 | 67.04 | 28647 |
| 1715113620 | 67.4 | -0.33 | -0.49 | 67.89 | 68.12 | 66.72 | 36215 |
| 1715027220 | 67.73 | -0.17 | -0.25 | 68.2 | 68.78 | 67.55 | 76873 |
| 1714768020 | 67.9 | -1.98 | -2.83 | 70.09 | 70.4 | 67.83 | 88463 |
| 1714681560 | 69.88 | -13.12 | -15.81 | 70 | 70.5 | 68.75 | 151110 |
| 1714508820 | 83 | 0.73 | 0.89 | 82.68 | 83.23 | 81.69 | 4509 |
| 1714422420 | 82.27 | -0.35 | -0.42 | 82.33 | 82.89 | 82.02 | 4693 |
| 1714163220 | 82.62 | 0.74 | 0.90 | 81.739999 | 83.4 | 81.51 | 3339 |
| 1714076820 | 81.88 | -1.14 | -1.37 | 82.69 | 83.9 | 81.87 | 4299 |
| 1713990420 | 83.02 | 0.85 | 1.03 | 82.36 | 83.02 | 81.44 | 5758 |
| 1713903960 | 82.17 | -0.68 | -0.82 | 83.05 | 83.099999 | 81.64 | 3711 |
| 1713817560 | 82.849999 | 0.75 | 0.91 | 82.75 | 83.05 | 82.3 | 4699 |
| 1713558420 | 82.099999 | 0.1 | 0.12 | 81.069999 | 82.569999 | 81.01 | 5374 |
| 1713472020 | 82 | 1.15 | 1.42 | 81.12 | 82.319999 | 80.709999 | 2824 |
| 1713385620 | 80.849999 | 0.41 | 0.51 | 80.29 | 80.98 | 80.209999 | 4242 |
| 1713299220 | 80.44 | 0.2 | 0.25 | 80.45 | 81.02 | 79.59 | 5182 |
| 1713212820 | 80.239999 | 0.62 | 0.78 | 80 | 81.15 | 79.62 | 9018 |
| 1712953620 | 79.62 | -0.45 | -0.56 | 80.47 | 81 | 79.29 | 6471 |
| 1712867220 | 80.069999 | -0.02 | -0.02 | 79.989999 | 80.45 | 79.51 | 5012 |
| 1712780760 | 80.09 | -0.1 | -0.12 | 81.2 | 81.2 | 79.67 | 6023 |
| 1712694360 | 80.19 | 0 | 0.00 | 80.72 | 80.78 | 79.56 | 9639 |
| 1712607960 | 80.19 | -0.06 | -0.07 | 80.03 | 80.61 | 79.739999 | 10276 |
| 1712348820 | 80.25 | -0.74 | -0.91 | 81.22 | 81.569999 | 80.25 | 6034 |
| 1712262360 | 80.989999 | -0.9 | -1.10 | 82 | 82.36 | 80.92 | 7376 |
| 1712175960 | 81.89 | -1.07 | -1.29 | 83.01 | 83.83 | 81.87 | 10906 |
| 1712089560 | 82.959999 | -2.14 | -2.51 | 85.01 | 85.79 | 82.9 | 9334 |
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 Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
