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 | -0.3301 | -1.01350936445 | 32.57 | 33.0399 | 32.02 | 41477 | 32.61014263 | SP |
| 4 | 1.1399 | 3.6652733119 | 31.1 | 33.0399 | 30.8401 | 19753 | 32.36799149 | SP |
| 12 | 0.3899 | 1.22417582418 | 31.85 | 33.07 | 30.21 | 20597 | 31.86614975 | SP |
| 26 | -0.8301 | -2.51013002722 | 33.07 | 33.73 | 30.21 | 18719 | 32.08265145 | SP |
| 52 | 2.5799 | 8.69824679703 | 29.66 | 33.958 | 26.7268 | 22651 | 31.08459561 | SP |
| 156 | 1.7399 | 5.70459016393 | 30.5 | 33.958 | 26.7268 | 22485 | 31.07865361 | SP |
| 260 | 1.7399 | 5.70459016393 | 30.5 | 33.958 | 26.7268 | 22485 | 31.07865361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 32.17 | -0.48 | -1.47 | 32.74 | 32.74 | 32.08 | 12933 |
| 1719268200 | 32.65 | -0.06 | -0.17 | 32.61 | 33.0399 | 32.61 | 113066 |
| 1719009000 | 32.7068 | 0.12 | 0.36 | 32.68 | 32.7068 | 32.509999 | 16818 |
| 1718922600 | 32.591099 | -0.06 | -0.18 | 32.57 | 32.6542 | 32.481699 | 23092 |
| 1718749800 | 32.6488 | 0.17 | 0.52 | 32.5 | 32.719499 | 32.439999 | 13822 |
| 1718663400 | 32.481499 | -0.09 | -0.26 | 32.34 | 32.5641 | 32.2616 | 10218 |
| 1718404200 | 32.566499 | -0.08 | -0.26 | 32.38 | 32.695999 | 32.35 | 5300 |
| 1718317800 | 32.650399 | 0.32 | 0.99 | 32.38 | 32.6599 | 32.299999 | 7279 |
| 1718231400 | 32.33 | 0.24 | 0.74 | 32.78 | 32.972 | 32.32 | 41412 |
| 1718145000 | 32.094099 | -0.27 | -0.82 | 32.09 | 32.2571 | 32.034799 | 7348 |
| 1718058600 | 32.36 | 0.22 | 0.70 | 32.03 | 32.43 | 31.915 | 6756 |
| 1717799400 | 32.135599 | -0.22 | -0.68 | 31.99 | 32.2258 | 31.95 | 4213 |
| 1717713000 | 32.3558 | 0.1 | 0.30 | 32.259999 | 32.3925 | 31.96 | 10339 |
| 1717626600 | 32.2583 | -0.04 | -0.14 | 32.409999 | 32.409999 | 32.215 | 17938 |
| 1717540200 | 32.3031 | 0.29 | 0.90 | 32.07 | 32.4135 | 32.06 | 12201 |
| 1717453800 | 32.0155 | -0.04 | -0.11 | 32.259999 | 32.259999 | 31.9775 | 5796 |
| 1717194600 | 32.0521 | 0.57 | 1.80 | 31.66 | 32.104999 | 31.66 | 45347 |
| 1717108200 | 31.4839 | 0.35 | 1.13 | 31.29 | 31.5176 | 31.29 | 5794 |
| 1717021800 | 31.1317 | -0.2 | -0.63 | 31.1 | 31.14 | 30.8401 | 15635 |
| 1716935400 | 31.33 | -0.36 | -1.14 | 31.8 | 31.8941 | 31.33 | 41347 |
| 1716589800 | 31.6911 | 0.01 | 0.04 | 31.89 | 31.9 | 31.6579 | 6028 |
| 1716503400 | 31.6785 | -0.64 | -1.99 | 32.369999 | 32.369999 | 31.6729 | 55260 |
| 1716417000 | 32.3228 | -0.25 | -0.76 | 32.549999 | 32.6396 | 32.281999 | 9706 |
| 1716330600 | 32.570999 | -0 | -0.01 | 32.6 | 32.6516 | 32.479999 | 11264 |
| 1716244200 | 32.5753 | -0.22 | -0.68 | 32.729999 | 32.799999 | 32.49 | 11815 |
| 1715985000 | 32.7967 | -0.1 | -0.30 | 32.83 | 32.918 | 32.7272 | 91368 |
| 1715898600 | 32.8969 | -0.15 | -0.47 | 33.04 | 33.0689 | 32.8401 | 25295 |
| 1715812200 | 33.0509 | 0.57 | 1.76 | 32.85 | 33.07 | 32.85 | 29240 |
| 1715725800 | 32.4807 | 0.21 | 0.65 | 32.479999 | 32.53 | 32.34 | 10313 |
| 1715639400 | 32.270699 | 0.02 | 0.07 | 32.299999 | 32.43 | 32.11 | 12258 |
| 1715380200 | 32.249299 | 0.06 | 0.18 | 32.35 | 32.369999 | 32.14 | 4463 |
| 1715293800 | 32.189999 | 0.44 | 1.40 | 31.88 | 32.3299 | 31.88 | 12989 |
| 1715207400 | 31.7451 | -0.21 | -0.67 | 31.95 | 31.95 | 31.65 | 3948 |
| 1715121000 | 31.96 | 0.15 | 0.48 | 32.04 | 32.17 | 31.92 | 16656 |
| 1715034600 | 31.806 | 0.16 | 0.51 | 31.86 | 31.86 | 31.58 | 10075 |
| 1714775400 | 31.646 | 0.19 | 0.61 | 31.94 | 31.9999 | 31.55 | 6800 |
| 1714689000 | 31.4536 | 0.38 | 1.23 | 31.35 | 31.4983 | 30.82 | 57235 |
| 1714602600 | 31.0727 | -0.05 | -0.16 | 31.17 | 31.505 | 30.9 | 8763 |
| 1714516200 | 31.1232 | -0.38 | -1.19 | 31.39 | 31.5099 | 31.08 | 5764 |
| 1714429800 | 31.499 | 0.3 | 0.96 | 31.32 | 31.6015 | 31.32 | 13068 |
| 1714170600 | 31.2 | -0 | -0.01 | 31.33 | 31.4811 | 31.2 | 10912 |
| 1714084200 | 31.2034 | -0.18 | -0.57 | 31.01 | 31.2299 | 30.87 | 17330 |
| 1713997800 | 31.3829 | 0.23 | 0.75 | 31.17 | 31.3829 | 31.065 | 8477 |
| 1713911400 | 31.1499 | 0.31 | 0.99 | 30.91 | 31.2848 | 30.91 | 9241 |
| 1713825000 | 30.8438 | 0.32 | 1.04 | 30.62 | 30.8813 | 30.6 | 4443 |
| 1713565800 | 30.5272 | 0.18 | 0.60 | 30.36 | 30.5661 | 30.36 | 2552 |
| 1713479400 | 30.3443 | 0.06 | 0.20 | 30.43 | 30.43 | 30.24 | 5638 |
| 1713393000 | 30.2838 | -0.08 | -0.27 | 30.34 | 30.522 | 30.255 | 9285 |
| 1713306600 | 30.365 | -0.34 | -1.10 | 30.62 | 30.62 | 30.21 | 4860 |
| 1713220200 | 30.7037 | -0.58 | -1.85 | 31.46 | 31.5662 | 30.59 | 206323 |
| 1712961000 | 31.2826 | -0.41 | -1.29 | 31.53 | 31.53 | 31.235 | 3990 |
| 1712874600 | 31.6914 | -0 | -0.00 | 31.84 | 31.87 | 31.4 | 12330 |
| 1712788200 | 31.6918 | -1.1 | -3.35 | 32.229999 | 32.229999 | 31.5027 | 10490 |
| 1712701800 | 32.7913 | 0.42 | 1.31 | 32.61 | 32.93 | 32.479999 | 10775 |
| 1712615400 | 32.3667 | 0.42 | 1.32 | 32.04 | 32.4371 | 32.04 | 4644 |
| 1712356200 | 31.9458 | 0.14 | 0.45 | 31.65 | 31.9879 | 31.5802 | 34285 |
| 1712269800 | 31.8031 | -0.21 | -0.65 | 32.33 | 32.4101 | 31.61 | 7637 |
| 1712183400 | 32.012099 | 0.07 | 0.21 | 31.85 | 32.0587 | 31.81 | 12451 |
| 1712097000 | 31.9444 | -0.38 | -1.17 | 32.229999 | 32.229999 | 31.7803 | 6928 |
| 1712010600 | 32.321199 | -0.55 | -1.66 | 32.97 | 32.97 | 32.278 | 46805 |
| 1711665000 | 32.8662 | 0.3 | 0.92 | 32.729999 | 32.933999 | 32.72 | 8377 |
| 1711578600 | 32.564999 | 0.75 | 2.37 | 32.07 | 32.564999 | 32.03 | 9569 |
| 1711492200 | 31.8124 | -0.2 | -0.62 | 32.07 | 32.07 | 31.8124 | 9246 |
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 Augur Reputation [Old] (REPBTC).](/common/images/company/COIN_REPUSD.png){kind=small}
