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 | 0.001 | 8.33333333333 | 0.012 | 0.0135 | 0.011 | 4003513 | 0.01222366 | DE |
| 4 | 0.001 | 8.33333333333 | 0.012 | 0.0135 | 0.008 | 2778494 | 0.01108802 | DE |
| 12 | 0.005 | 62.5 | 0.008 | 0.016 | 0.007 | 3915081 | 0.01140286 | DE |
| 26 | 0.002 | 18.1818181818 | 0.011 | 0.016 | 0.006 | 2753997 | 0.01060592 | DE |
| 52 | -0.017 | -56.6666666667 | 0.03 | 0.04 | 0.006 | 1717986 | 0.01117457 | DE |
| 156 | -0.026 | -66.6666666667 | 0.039 | 0.0495 | 0.006 | 1472715 | 0.01221439 | DE |
| 260 | -0.026 | -66.6666666667 | 0.039 | 0.0495 | 0.006 | 1472715 | 0.01221439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.013 | 0.001 | 8.33 | 0.011 | 0.0135 | 0.011 | 5344571 |
| 1745388900 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.011 | 3715151 |
| 1745302500 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 2686313 |
| 1744870500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4479082 |
| 1744784100 | 0.012 | 0.001 | 9.09 | 0.012 | 0.013 | 0.012 | 4845144 |
| 1744697700 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 120000 |
| 1744611300 | 0.012 | 0.001 | 9.09 | 0.012 | 0.013 | 0.012 | 4875073 |
| 1744352100 | 0.011 | 0 | 0.00 | 0.011 | 0.0115 | 0.011 | 195000 |
| 1744265700 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 840768 |
| 1744179300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2685996 |
| 1744092900 | 0.01 | 0.002 | 25.00 | 0.009 | 0.01 | 0.009 | 3140060 |
| 1744006500 | 0.008 | -0.003 | -27.27 | 0.009 | 0.009 | 0.008 | 2637348 |
| 1743743700 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 776479 |
| 1743657300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.0105 | 1744213 |
| 1743570900 | 0.01 | -0.001 | -9.09 | 0.01 | 0.0105 | 0.01 | 1010624 |
| 1743484500 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 6579398 |
| 1743398100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 3020000 |
| 1743138900 | 0.011 | 0.0005 | 4.76 | 0.011 | 0.011 | 0.0105 | 1794003 |
| 1743052500 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.012 | 0.0105 | 842135 |
| 1742966100 | 0.011 | -0.002 | -15.38 | 0.012 | 0.013 | 0.011 | 7741254 |
| 1742879700 | 0.013 | -0.003 | -18.75 | 0.016 | 0.016 | 0.013 | 6167648 |
| 1742793300 | 0.016 | 0.004 | 33.33 | 0.013 | 0.016 | 0.013 | 10977821 |
| 1742534100 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 1814089 |
| 1742447700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.012 | 7403590 |
| 1742361300 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 8151044 |
| 1742274900 | 0.012 | -0.001 | -7.69 | 0.014 | 0.015 | 0.012 | 11824981 |
| 1742188500 | 0.013 | 0.002 | 18.18 | 0.011 | 0.014 | 0.011 | 18104745 |
| 1741929300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 3201197 |
| 1741842900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 3569840 |
| 1741756500 | 0.011 | 0 | 0.00 | 0.011 | 0.0115 | 0.011 | 4110845 |
| 1741670100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 9669002 |
| 1741583700 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 2058670 |
| 1741324500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 175000 |
| 1741238100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 925040 |
| 1741151700 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 3591318 |
| 1741065300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740978900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1117046 |
| 1740719700 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 3764452 |
| 1740633300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 2324190 |
| 1740546900 | 0.009 | -0.002 | -18.18 | 0.01 | 0.01 | 0.009 | 5954357 |
| 1740460500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 5336361 |
| 1740374100 | 0.011 | 0.002 | 22.22 | 0.009 | 0.012 | 0.009 | 45113681 |
| 1740114900 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 56116 |
| 1740028500 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 4800261 |
| 1739942100 | 0.007 | -0.001 | -12.50 | 0.007 | 0.008 | 0.007 | 1329925 |
| 1739855700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1739769300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 6134 |
| 1739510100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 43790 |
| 1739423700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 43913 |
| 1739337300 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 44683 |
| 1739250900 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 113790 |
| 1739164500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1045860 |
| 1738905300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 123 |
| 1738818900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 62625 |
| 1738732500 | 0.008 | 0 | 0.00 | 0.0075 | 0.008 | 0.0075 | 528360 |
| 1738646100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738559700 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 51640 |
| 1738300500 | 0.007 | -0.001 | -12.50 | 0.008 | 0.008 | 0.007 | 282623 |
| 1738214100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1425000 |
| 1738127700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 126802 |
| 1738041300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 614 |
| 1737695700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 783029 |
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}
