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 | 0.18 | 0.39603960396 | 45.45 | 45.81 | 45.04 | 107503 | 45.46425032 | SP |
| 4 | -0.45 | -0.9765625 | 46.08 | 46.71 | 45.04 | 41657 | 45.60542551 | SP |
| 12 | -0.2 | -0.436395374209 | 45.83 | 47.66 | 42.99 | 25122 | 45.37356465 | SP |
| 26 | 0.65 | 1.4450867052 | 44.98 | 47.66 | 42.781 | 20945 | 45.29202092 | SP |
| 52 | 1.17 | 2.63157894737 | 44.46 | 47.66 | 39.44 | 20372 | 44.30647554 | SP |
| 156 | -1.51 | -3.20322443784 | 47.14 | 51.59 | 38.79 | 23013 | 45.42137293 | SP |
| 260 | -0.35 | -0.761200521966 | 45.98 | 51.59 | 29.49 | 25261 | 43.75204006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 45.63 | -0.09 | -0.19 | 45.63 | 45.69 | 45.52 | 7432 |
| 1718922600 | 45.7152 | 0.27 | 0.59 | 45.45 | 45.81 | 45.45 | 28102 |
| 1718749800 | 45.4493 | 0.28 | 0.61 | 45.21 | 45.61 | 45.21 | 346154 |
| 1718663400 | 45.1739 | -0.3 | -0.65 | 45.26 | 45.3262 | 45.04 | 7422 |
| 1718404200 | 45.47 | -0.26 | -0.58 | 45.45 | 45.48 | 45.27 | 48334 |
| 1718317800 | 45.7337 | -0.19 | -0.42 | 45.86 | 45.86 | 45.59 | 105850 |
| 1718231400 | 45.9275 | 0.25 | 0.55 | 46.33 | 46.33 | 45.85 | 5747 |
| 1718145000 | 45.6773 | -0.41 | -0.89 | 45.71 | 45.75 | 45.611 | 3175 |
| 1718058600 | 46.0854 | -0.01 | -0.02 | 45.86 | 46.15 | 45.86 | 28323 |
| 1717799400 | 46.094 | -0.53 | -1.14 | 46.27 | 46.27 | 46.09 | 14828 |
| 1717713000 | 46.6245 | -0.03 | -0.06 | 46.55 | 46.71 | 46.55 | 3876 |
| 1717626600 | 46.6509 | -0.04 | -0.09 | 46.7 | 46.7 | 46.451 | 3803 |
| 1717540200 | 46.6923 | 0.25 | 0.54 | 46.27 | 46.6923 | 46.23 | 6119 |
| 1717453800 | 46.44 | -0.1 | -0.22 | 46.58 | 46.58 | 46.28 | 5128 |
| 1717194600 | 46.5446 | 0.88 | 1.92 | 45.96 | 46.57 | 45.96 | 16707 |
| 1717108200 | 45.6661 | 0.38 | 0.84 | 45.42 | 45.6661 | 45.42 | 53479 |
| 1717021800 | 45.2836 | -0.54 | -1.18 | 45.44 | 45.5 | 45.14 | 56775 |
| 1716935400 | 45.8224 | -0.43 | -0.93 | 45.953 | 45.97 | 45.7 | 13125 |
| 1716589800 | 46.2515 | 0.4 | 0.88 | 46.08 | 46.2515 | 45.795 | 2831 |
| 1716503400 | 45.85 | -1.04 | -2.21 | 46.77 | 46.77 | 45.85 | 2928 |
| 1716417000 | 46.8855 | -0.55 | -1.16 | 47.27 | 47.27 | 46.87 | 2404 |
| 1716330600 | 47.4337 | 0.05 | 0.12 | 47.25 | 47.4337 | 47.25 | 1317 |
| 1716244200 | 47.3789 | -0.12 | -0.25 | 47.46 | 47.4928 | 47.34 | 11272 |
| 1715985000 | 47.4969 | 0.06 | 0.14 | 47.38 | 47.66 | 47.38 | 6614 |
| 1715898600 | 47.432 | 0.1 | 0.20 | 47.34 | 47.61 | 47.32 | 14336 |
| 1715812200 | 47.3356 | 0.39 | 0.82 | 47.22 | 47.4174 | 47.21 | 2745 |
| 1715725800 | 46.9493 | 0.27 | 0.58 | 46.88 | 46.9493 | 46.7529 | 1567 |
| 1715639400 | 46.68 | 0 | 0.01 | 46.82 | 46.87 | 46.54 | 108482 |
| 1715380200 | 46.6765 | 0.07 | 0.16 | 46.76 | 46.76 | 46.6181 | 1696 |
| 1715293800 | 46.6041 | 0.49 | 1.07 | 46.2 | 46.6041 | 46.2 | 3955 |
| 1715207400 | 46.1104 | 0.21 | 0.47 | 45.74 | 46.14 | 45.74 | 53646 |
| 1715121000 | 45.8959 | 0.26 | 0.56 | 45.79 | 45.9101 | 45.79 | 9794 |
| 1715034600 | 45.6403 | 0.18 | 0.39 | 45.65 | 45.6939 | 45.485 | 22535 |
| 1714775400 | 45.4633 | 0.3 | 0.66 | 45.61 | 45.72 | 45.34 | 4046 |
| 1714689000 | 45.1649 | 0.55 | 1.24 | 44.99 | 45.32 | 44.85 | 44661 |
| 1714602600 | 44.6109 | 0.08 | 0.17 | 44.55 | 44.9578 | 44.41 | 41366 |
| 1714516200 | 44.5347 | -0.59 | -1.31 | 44.88 | 44.88 | 44.5347 | 77468 |
| 1714429800 | 45.1261 | 0.31 | 0.69 | 44.88 | 45.16 | 44.88 | 2111 |
| 1714170600 | 44.8151 | -0.13 | -0.28 | 45.07 | 45.07 | 44.72 | 5806 |
| 1714084200 | 44.9431 | -0.01 | -0.02 | 44.69 | 45 | 44.455 | 3262 |
| 1713997800 | 44.9505 | -0 | -0.00 | 44.72 | 44.9736 | 44.64 | 6373 |
| 1713911400 | 44.9522 | 0.33 | 0.73 | 44.59 | 44.96 | 44.59 | 8063 |
| 1713825000 | 44.6268 | 0.39 | 0.88 | 44.31 | 44.729 | 44.31 | 9407 |
| 1713565800 | 44.2362 | 0.56 | 1.27 | 44.03 | 44.28 | 43.894 | 7284 |
| 1713479400 | 43.6799 | 0.23 | 0.54 | 43.52 | 43.729 | 43.52 | 7335 |
| 1713393000 | 43.4467 | 0.33 | 0.77 | 43.33 | 43.48 | 43.22 | 6022 |
| 1713306600 | 43.115 | -0.49 | -1.12 | 43.47 | 43.47 | 42.99 | 55483 |
| 1713220200 | 43.6017 | -0.45 | -1.03 | 44.16 | 44.16 | 43.41 | 86644 |
| 1712961000 | 44.0549 | -0.35 | -0.79 | 44.22 | 44.42 | 43.87 | 6477 |
| 1712874600 | 44.4075 | -0.15 | -0.34 | 44.69 | 44.69 | 44.08 | 3598 |
| 1712788200 | 44.5605 | -0.85 | -1.87 | 44.93 | 44.93 | 44.3101 | 11934 |
| 1712701800 | 45.4091 | 0.18 | 0.40 | 45.41 | 45.44 | 45.22 | 5211 |
| 1712615400 | 45.2272 | 0.05 | 0.11 | 45.31 | 45.3243 | 45.21 | 2519 |
| 1712356200 | 45.179 | -0.21 | -0.45 | 45.08 | 45.2581 | 44.9079 | 5389 |
| 1712269800 | 45.3846 | -0.1 | -0.21 | 45.75 | 45.7797 | 45.26 | 23876 |
| 1712183400 | 45.48 | -0.07 | -0.15 | 45.56 | 45.68 | 45.48 | 3740 |
| 1712097000 | 45.5464 | -0.06 | -0.13 | 45.39 | 45.59 | 45.37 | 5519 |
| 1712010600 | 45.6078 | -0.32 | -0.70 | 45.83 | 45.83 | 45.5001 | 5191 |
| 1711665000 | 45.9279 | 0.23 | 0.50 | 45.67 | 45.9279 | 45.66 | 4856 |
| 1711578600 | 45.6973 | 0.51 | 1.12 | 45.36 | 45.71 | 45.36 | 4871 |
| 1711492200 | 45.1907 | -0.24 | -0.54 | 45.46 | 45.46 | 45.19 | 14866 |
| 1711405800 | 45.4349 | 0.17 | 0.38 | 45.38 | 45.49 | 45.355 | 7099 |
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 Filecoin [Futures] (FILLGBP).](/common/images/company/COIN_FILLUSD.png){kind=small}
