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 | 0.089 | 2.4463991204 | 3.638 | 3.73 | 3.43 | 11844 | 3.51181047 | CS |
| 4 | -0.243 | -6.12090680101 | 3.97 | 3.98 | 3.43 | 11591 | 3.67997203 | CS |
| 12 | -0.943 | -20.1927194861 | 4.67 | 5.28 | 3.43 | 11654 | 4.15577273 | CS |
| 26 | -0.303 | -7.51861042184 | 4.03 | 5.28 | 3.23 | 12839 | 4.00594851 | CS |
| 52 | -0.123 | -3.19480519481 | 3.85 | 5.76 | 3.23 | 15212 | 4.59399099 | CS |
| 156 | -0.7078 | -15.9601334897 | 4.4348 | 10.94 | 3.18 | 13183 | 5.35264457 | CS |
| 260 | -0.3234 | -7.9843966028 | 4.0504 | 10.94 | 0.5142 | 10901 | 4.57288456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264540 | 3.727 | 0.29 | 8.34 | 3.52 | 3.73 | 3.514 | 19508 |
| 1719005220 | 3.44 | -0.09 | -2.55 | 3.5499 | 3.55 | 3.43 | 21036 |
| 1718918640 | 3.53 | -0.07 | -1.87 | 3.6 | 3.6 | 3.53 | 11645 |
| 1718746140 | 3.5973 | -0.02 | -0.48 | 3.67 | 3.67 | 3.5973 | 12211 |
| 1718659680 | 3.6145 | 0.03 | 0.96 | 3.638 | 3.638 | 3.58 | 2482 |
| 1718400300 | 3.58 | -0.05 | -1.40 | 3.6 | 3.6325 | 3.57 | 14500 |
| 1718314140 | 3.631 | -0.09 | -2.39 | 3.615 | 3.64 | 3.586 | 10600 |
| 1718227380 | 3.72 | -0.06 | -1.67 | 3.855 | 3.855 | 3.72 | 10500 |
| 1718141340 | 3.783 | -0.05 | -1.23 | 3.7627 | 3.8 | 3.72 | 10606 |
| 1718054880 | 3.83 | 0.11 | 2.96 | 3.732 | 3.83 | 3.732 | 8221 |
| 1717795800 | 3.72 | -0.11 | -2.87 | 3.79 | 3.79 | 3.72 | 2277 |
| 1717709400 | 3.83 | 0.07 | 1.86 | 3.78 | 3.83 | 3.768 | 4000 |
| 1717622460 | 3.76 | 0.16 | 4.36 | 3.734 | 3.76 | 3.734 | 3800 |
| 1717536360 | 3.603 | -0.2 | -5.18 | 3.71 | 3.72 | 3.595 | 36056 |
| 1717450140 | 3.8 | -0.07 | -1.81 | 3.9 | 3.9 | 3.75 | 43307 |
| 1717190940 | 3.87 | -0.01 | -0.26 | 3.9 | 3.94 | 3.87 | 2000 |
| 1717104540 | 3.88 | 0.01 | 0.26 | 3.916 | 3.916 | 3.87 | 5401 |
| 1717018020 | 3.87 | -0.05 | -1.28 | 3.92 | 3.92 | 3.87 | 1800 |
| 1716931740 | 3.92 | 0.07 | 1.82 | 3.97 | 3.98 | 3.92 | 8200 |
| 1716585840 | 3.85 | 0.07 | 1.85 | 3.868 | 3.868 | 3.78 | 3713 |
| 1716499740 | 3.78 | -0.07 | -1.82 | 3.95 | 3.95 | 3.78 | 35610 |
| 1716412800 | 3.85 | -0.06 | -1.53 | 3.89 | 3.89 | 3.85 | 3033 |
| 1716326940 | 3.91 | -0.05 | -1.14 | 3.93 | 3.931 | 3.91 | 588 |
| 1716240180 | 3.955 | -0.02 | -0.40 | 4 | 4 | 3.92 | 11974 |
| 1715981340 | 3.971 | -0.07 | -1.61 | 4.085 | 4.13 | 3.96 | 14280 |
| 1715894940 | 4.0359999 | 0.01 | 0.15 | 4.0759999 | 4.0759999 | 4 | 2790 |
| 1715808000 | 4.03 | -0.14 | -3.36 | 3.93 | 4.19 | 3.92 | 43971 |
| 1715722140 | 4.17 | -0.03 | -0.75 | 4.21 | 4.29 | 4.17 | 2385 |
| 1715635200 | 4.2017 | 0.01 | 0.28 | 4.15 | 4.2017 | 4.15 | 6900 |
| 1715376000 | 4.19 | 0.11 | 2.70 | 4.19 | 4.19 | 4.19 | 1807 |
| 1715289720 | 4.08 | -0.01 | -0.24 | 4.12 | 4.15 | 4.08 | 9860 |
| 1715203200 | 4.09 | -0.06 | -1.41 | 4.09 | 4.12 | 4.09 | 9368 |
| 1715117340 | 4.1484 | 0.05 | 1.18 | 4.03 | 4.1484 | 4.03 | 6268 |
| 1715030940 | 4.1 | 0.05 | 1.23 | 4.13 | 4.13 | 4.0599999 | 15165 |
| 1714771740 | 4.05 | -0.1 | -2.52 | 4.1 | 4.15 | 4.05 | 7105 |
| 1714685340 | 4.1548 | 0.03 | 0.84 | 4.19 | 4.19 | 4.147527 | 10100 |
| 1714598400 | 4.12 | -0.21 | -4.85 | 4.11 | 4.17 | 4.105523 | 17272 |
| 1714512600 | 4.33 | -0.1 | -2.35 | 4.33 | 4.33 | 4.33 | 7400 |
| 1714425720 | 4.434 | 0.12 | 2.88 | 4.415 | 4.434 | 4.415 | 2951 |
| 1714166580 | 4.3099999 | -0.27 | -5.81 | 4.5 | 4.5 | 4.22 | 48237 |
| 1714080420 | 4.5759999 | 0 | 0.00 | 4.5759999 | 4.5759999 | 4.5759999 | 0 |
| 1713994020 | 4.5759999 | -0.04 | -0.95 | 4.5759999 | 4.5759999 | 4.560546 | 2100 |
| 1713907740 | 4.62 | 0.09 | 1.99 | 4.584 | 4.62 | 4.584 | 5245 |
| 1713821340 | 4.53 | 0.03 | 0.67 | 4.24 | 4.53 | 4.24 | 3100 |
| 1713561900 | 4.5 | 0.01 | 0.22 | 4.5022 | 4.5022 | 4.5 | 2800 |
| 1713475500 | 4.49 | -0 | -0.00 | 4.49 | 4.49 | 4.49 | 1310 |
| 1713389100 | 4.4901 | -0.16 | -3.44 | 4.57 | 4.57 | 4.4901 | 7016 |
| 1713302940 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 5512 |
| 1713216000 | 4.65 | -0.15 | -3.13 | 4.6955 | 4.72 | 4.65 | 55543 |
| 1712957160 | 4.8 | -0.1 | -2.04 | 4.82 | 4.895781 | 4.8 | 7149 |
| 1712870760 | 4.9 | 0 | 0.00 | 5.15 | 5.15 | 4.884276 | 28001 |
| 1712784000 | 4.9 | 0.06 | 1.22 | 4.9 | 4.9 | 4.9 | 950 |
| 1712698140 | 4.8409 | -0.17 | -3.38 | 5.28 | 5.28 | 4.83 | 8495 |
| 1712611200 | 5.01 | -0.01 | -0.10 | 4.96 | 5.05 | 4.96 | 9549 |
| 1712352000 | 5.015 | 0.05 | 1.11 | 4.9672 | 5.08 | 4.9672 | 15442 |
| 1712265780 | 4.96 | 0.12 | 2.48 | 4.9 | 5 | 4.8872 | 11850 |
| 1712179500 | 4.84 | 0.09 | 1.95 | 4.8 | 4.898 | 4.763794 | 11055 |
| 1712092980 | 4.7474999 | 0.09 | 1.88 | 4.7465 | 4.78 | 4.7425 | 6813 |
| 1712006940 | 4.66 | 0.11 | 2.42 | 4.67 | 4.75 | 4.66 | 12925 |
| 1711660800 | 4.55 | -0.05 | -1.09 | 4.67 | 4.72 | 4.53 | 69379 |
| 1711574580 | 4.6 | -0.02 | -0.43 | 4.5866 | 4.62 | 4.5866 | 20452 |
| 1711488540 | 4.62 | -0.03 | -0.64 | 4.65 | 4.65 | 4.61 | 13088 |
| 1711401600 | 4.6498 | 0.12 | 2.64 | 4.6498 | 4.6498 | 4.6498 | 1100 |
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 Enzyme Finance [Melon] (MLNETH).](/common/images/company/COIN_MLNUSD.png){kind=small}
