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 | 0.005 | 0.943396226415 | 0.53 | 0.545 | 0.525 | 722266 | 0.53672732 | DE |
| 4 | 0.025 | 4.90196078431 | 0.51 | 0.545 | 0.5 | 464207 | 0.52151781 | DE |
| 12 | 0.045 | 9.18367346939 | 0.49 | 0.545 | 0.47 | 477567 | 0.4975583 | DE |
| 26 | 0.055 | 11.4583333333 | 0.48 | 0.545 | 0.47 | 490762 | 0.50240835 | DE |
| 52 | -0.05 | -8.54700854701 | 0.585 | 0.61 | 0.465 | 562497 | 0.52217711 | DE |
| 156 | -0.885 | -62.323943662 | 1.42 | 1.56 | 0.465 | 897200 | 0.70003052 | DE |
| 260 | -2.315 | -81.2280701754 | 2.85 | 2.94 | 0.465 | 1146048 | 1.08579717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 0.545 | 0 | 0.00 | 0.54 | 0.545 | 0.5375 | 295091 |
| 1735617660 | 0.545 | 0.01 | 1.87 | 0.54 | 0.545 | 0.535 | 532303 |
| 1735535700 | 0.535 | 0.0025 | 0.47 | 0.535 | 0.54 | 0.525 | 1002386 |
| 1735276500 | 0.5325 | -0.0025 | -0.47 | 0.53 | 0.54 | 0.525 | 632109 |
| 1735014060 | 0.535 | 0.01 | 1.90 | 0.52 | 0.535 | 0.52 | 476260 |
| 1734930900 | 0.525 | 0 | 0.00 | 0.52 | 0.525 | 0.515 | 466558 |
| 1734671700 | 0.525 | 0.025 | 5.00 | 0.505 | 0.525 | 0.505 | 1467981 |
| 1734585300 | 0.5 | -0.005 | -0.99 | 0.5 | 0.507 | 0.5 | 354555 |
| 1734498900 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.5 | 147888 |
| 1734412500 | 0.5 | -0.005 | -0.99 | 0.505 | 0.51 | 0.5 | 311660 |
| 1734326100 | 0.505 | -0.0025 | -0.49 | 0.505 | 0.51 | 0.5 | 391882 |
| 1734066900 | 0.5074999 | 0.0024999 | 0.50 | 0.5 | 0.51 | 0.5 | 146790 |
| 1733980500 | 0.505 | -0.0025 | -0.49 | 0.51 | 0.51 | 0.5 | 307087 |
| 1733894100 | 0.5074999 | -0.0025 | -0.49 | 0.51 | 0.51 | 0.505 | 379656 |
| 1733807700 | 0.51 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 134831 |
| 1733721300 | 0.51 | -0.005 | -0.97 | 0.505 | 0.51 | 0.5 | 135928 |
| 1733462100 | 0.515 | 0.005 | 0.98 | 0.505 | 0.515 | 0.505 | 853654 |
| 1733375700 | 0.51 | 0.005 | 0.99 | 0.51 | 0.51 | 0.5 | 149994 |
| 1733289300 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 115896 |
| 1733202900 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.5 | 556762 |
| 1733116500 | 0.505 | 0 | 0.00 | 0.495 | 0.505 | 0.495 | 397310 |
| 1732857300 | 0.505 | -0.002 | -0.39 | 0.51 | 0.51 | 0.5 | 329721 |
| 1732770900 | 0.507 | 0.005 | 1.00 | 0.5 | 0.51 | 0.495 | 692035 |
| 1732684500 | 0.502 | 0.002 | 0.40 | 0.5 | 0.505 | 0.495 | 1795723 |
| 1732598100 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.485 | 1353740 |
| 1732511700 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.48 | 1844137 |
| 1732252500 | 0.48 | 0 | 0.00 | 0.475 | 0.4825 | 0.475 | 112413 |
| 1732166100 | 0.48 | 0 | 0.00 | 0.48 | 0.4825 | 0.475 | 264073 |
| 1732079700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 358623 |
| 1731993300 | 0.48 | 0.0025 | 0.52 | 0.48 | 0.48 | 0.4775 | 114760 |
| 1731906900 | 0.4775 | -0.0025 | -0.52 | 0.48 | 0.49 | 0.475 | 208688 |
| 1731647700 | 0.48 | 0.0025 | 0.52 | 0.485 | 0.485 | 0.475 | 157725 |
| 1731561300 | 0.4775 | -0.0025 | -0.52 | 0.485 | 0.485 | 0.475 | 719348 |
| 1731474900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 315551 |
| 1731388500 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 550985 |
| 1731302100 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.48 | 145087 |
| 1731042900 | 0.485 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 361929 |
| 1730956500 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.4825 | 125151 |
| 1730870100 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.48 | 209028 |
| 1730783700 | 0.48 | 0.005 | 1.05 | 0.475 | 0.485 | 0.47 | 422385 |
| 1730697300 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 143175 |
| 1730438100 | 0.47 | -0.005 | -1.05 | 0.47 | 0.475 | 0.47 | 108662 |
| 1730351700 | 0.475 | 0 | 0.00 | 0.475 | 0.4775 | 0.47 | 263205 |
| 1730265300 | 0.475 | -0.005 | -1.04 | 0.475 | 0.48 | 0.47 | 2435182 |
| 1730178900 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 1271633 |
| 1730092500 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 142179 |
| 1729833300 | 0.48 | -0.0025 | -0.52 | 0.485 | 0.49 | 0.48 | 159352 |
| 1729746900 | 0.4825 | -0.0075 | -1.53 | 0.49 | 0.49 | 0.48 | 71014 |
| 1729660500 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.48 | 144623 |
| 1729574100 | 0.485 | 0.0025 | 0.52 | 0.48 | 0.485 | 0.48 | 132506 |
| 1729487700 | 0.4825 | 0.0025 | 0.52 | 0.48 | 0.485 | 0.48 | 140249 |
| 1729228500 | 0.48 | -0.0075 | -1.54 | 0.485 | 0.49 | 0.48 | 293563 |
| 1729142100 | 0.4875 | -0.0025 | -0.51 | 0.485 | 0.49 | 0.485 | 895429 |
| 1729055700 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 362976 |
| 1728969300 | 0.49 | 0.0025 | 0.51 | 0.49 | 0.49 | 0.485 | 660296 |
| 1728882900 | 0.4875 | 0.0025 | 0.52 | 0.49 | 0.49 | 0.485 | 258247 |
| 1728623700 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.48 | 295750 |
| 1728537300 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 400665 |
| 1728450900 | 0.49 | 0.005 | 1.03 | 0.495 | 0.495 | 0.485 | 258972 |
| 1728364500 | 0.485 | -0.005 | -1.02 | 0.485 | 0.49 | 0.485 | 600738 |
| 1728278100 | 0.49 | 0.0025 | 0.51 | 0.485 | 0.49 | 0.485 | 633290 |
| 1728022500 | 0.4875 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 256724 |
| 1727936100 | 0.4875 | 0.0025 | 0.52 | 0.485 | 0.49 | 0.485 | 264706 |
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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
