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 | 0.02 | 6.06060606061 | 0.33 | 0.39 | 0.33 | 27807 | 0.35998641 | DE |
| 4 | -0.01 | -2.77777777778 | 0.36 | 0.39 | 0.33 | 19271 | 0.36348548 | DE |
| 12 | 0.015 | 4.4776119403 | 0.335 | 0.42 | 0.315 | 53818 | 0.34150378 | DE |
| 26 | -0.035 | -9.09090909091 | 0.385 | 0.42 | 0.3 | 71149 | 0.35614962 | DE |
| 52 | -0.02 | -5.40540540541 | 0.37 | 0.45 | 0.26 | 106378 | 0.33783222 | DE |
| 156 | 0.115 | 48.9361702128 | 0.235 | 0.765 | 0.14 | 551756 | 0.41026974 | DE |
| 260 | 0.115 | 48.9361702128 | 0.235 | 1 | 0.1 | 407207 | 0.41038681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.355 | -0.035 | -8.97 | 0.355 | 0.355 | 0.355 | 331 |
| 1732511700 | 0.39 | 0.015 | 4.00 | 0.36 | 0.39 | 0.36 | 14032 |
| 1732252500 | 0.375 | 0.015 | 4.17 | 0.37 | 0.375 | 0.36 | 53205 |
| 1732166100 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.365 | 0.35 | 14337 |
| 1732079700 | 0.3449999 | 0.0149999 | 4.55 | 0.3449999 | 0.35 | 0.33 | 33523 |
| 1731993300 | 0.33 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 23936 |
| 1731906900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10651 |
| 1731647700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 967 |
| 1731561300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 12364 |
| 1731474900 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 2755 |
| 1731388500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731302100 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1443 |
| 1731042900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730956500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730870100 | 0.35 | -0.025 | -6.67 | 0.35 | 0.35 | 0.35 | 1330 |
| 1730783700 | 0.375 | 0.02 | 5.63 | 0.355 | 0.375 | 0.35 | 110307 |
| 1730697300 | 0.355 | -0.025 | -6.58 | 0.355 | 0.355 | 0.355 | 11642 |
| 1730438100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730351700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 9285 |
| 1730265300 | 0.38 | 0.025 | 7.04 | 0.38 | 0.38 | 0.38 | 5007 |
| 1730178900 | 0.355 | -0.025 | -6.58 | 0.36 | 0.36 | 0.355 | 3555 |
| 1730092500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729833300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729746900 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 4323 |
| 1729660500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729574100 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 10000 |
| 1729487700 | 0.4 | 0.065 | 19.40 | 0.3449999 | 0.4 | 0.3449999 | 119262 |
| 1729228500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1729142100 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 8586 |
| 1729055700 | 0.34 | 0.005 | 1.49 | 0.35 | 0.35 | 0.34 | 5 |
| 1728969300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1728882900 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 4 |
| 1728623700 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 88 |
| 1728537300 | 0.32 | -0.02 | -5.88 | 0.355 | 0.355 | 0.32 | 21752 |
| 1728450900 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.32 | 47171 |
| 1728364500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728278100 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 24 |
| 1728022500 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 9500 |
| 1727936100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1727849700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 28738 |
| 1727763300 | 0.3449999 | -0.02 | -5.48 | 0.35 | 0.35 | 0.3449999 | 87569 |
| 1727676900 | 0.365 | -0.03 | -7.59 | 0.365 | 0.365 | 0.365 | 37001 |
| 1727417700 | 0.395 | -0.005 | -1.25 | 0.37 | 0.395 | 0.37 | 76574 |
| 1727331300 | 0.4 | 0.065 | 19.40 | 0.335 | 0.42 | 0.33 | 96650 |
| 1727244900 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.33 | 83704 |
| 1727158500 | 0.33 | 0.015 | 4.76 | 0.33 | 0.33 | 0.33 | 28738 |
| 1727072100 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 23498 |
| 1726812900 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 1588 |
| 1726726500 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 740461 |
| 1726640100 | 0.33 | 0 | 0.00 | 0.335 | 0.35 | 0.33 | 1345 |
| 1726553700 | 0.33 | -0.01 | -2.94 | 0.33 | 0.3449999 | 0.33 | 98161 |
| 1726467300 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 50000 |
| 1726208100 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 26481 |
| 1726121700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1726035300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 6906 |
| 1725948900 | 0.325 | -0.005 | -1.52 | 0.33 | 0.3325 | 0.32 | 159482 |
| 1725862500 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.325 | 102160 |
| 1725603300 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.32 | 216507 |
| 1725516900 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 30159 |
| 1725430500 | 0.33 | -0.025 | -7.04 | 0.335 | 0.335 | 0.33 | 104693 |
| 1725344100 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1725257700 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1724998500 | 0.355 | 0.02 | 5.97 | 0.33 | 0.355 | 0.33 | 30176 |
| 1724912100 | 0.335 | 0.01 | 3.08 | 0.34 | 0.34 | 0.335 | 79914 |
| 1724825700 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 59115 |
| 1724739300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
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 Tent [SnowGem] (TENTGBP).](/common/images/company/COIN_TENTUSD.png){kind=small}
