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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 33.995 | -0.18 | -0.51 | 34.115 | 34.155 | 33.97 | 33763 |
| 1719244500 | 34.17 | 0.58 | 1.73 | 33.8 | 34.175 | 33.755 | 41134 |
| 1718985300 | 33.59 | -0.32 | -0.94 | 33.74 | 33.76 | 33.375 | 86668 |
| 1718898900 | 33.91 | 0.45 | 1.36 | 33.505 | 33.935 | 33.505 | 29020 |
| 1718812500 | 33.455 | -0.09 | -0.27 | 33.525 | 33.73 | 33.455 | 38630 |
| 1718726100 | 33.545 | 0.41 | 1.22 | 33.5 | 33.58 | 33.345 | 44138 |
| 1718639700 | 33.14 | 0.23 | 0.71 | 33.15 | 33.32 | 32.84 | 97748 |
| 1718380500 | 32.905 | -0.93 | -2.73 | 33.805 | 33.805 | 32.71 | 113770 |
| 1718294100 | 33.83 | -0.76 | -2.18 | 34.525 | 34.525 | 33.82 | 35159 |
| 1718207700 | 34.585 | 0.44 | 1.27 | 34.245 | 34.615 | 34.245 | 22280 |
| 1718121300 | 34.15 | -0.61 | -1.75 | 34.885 | 34.885 | 33.99 | 16576 |
| 1718034900 | 34.76 | -0.2 | -0.56 | 34.65 | 34.76 | 34.59 | 15749 |
| 1717775700 | 34.955 | -0.13 | -0.36 | 35.14 | 35.14 | 34.75 | 27288 |
| 1717689300 | 35.08 | 0.31 | 0.91 | 34.95 | 35.115 | 34.78 | 11566 |
| 1717602900 | 34.765 | 0.2 | 0.59 | 34.71 | 34.955 | 34.665 | 12291 |
| 1717516500 | 34.56 | -0.38 | -1.09 | 34.805 | 34.805 | 34.415 | 28004 |
| 1717430100 | 34.94 | 0.21 | 0.62 | 35.055 | 35.08 | 34.93 | 25545 |
| 1717170900 | 34.725 | 0.03 | 0.09 | 34.76 | 34.77 | 34.6 | 17369 |
| 1717084500 | 34.695 | 0.27 | 0.77 | 34.37 | 34.715 | 34.37 | 7781 |
| 1716998100 | 34.43 | -0.5 | -1.42 | 34.855 | 34.88 | 34.36 | 68825 |
| 1716911700 | 34.925 | -0.07 | -0.20 | 35.115 | 35.14 | 34.8 | 13566 |
| 1716825300 | 34.995 | 0.24 | 0.71 | 34.78 | 34.995 | 34.755 | 11937 |
| 1716566100 | 34.75 | 0.02 | 0.04 | 34.46 | 34.78 | 34.3 | 83551 |
| 1716479700 | 34.735 | 0.02 | 0.06 | 34.785 | 34.89 | 34.62 | 56236 |
| 1716393300 | 34.715 | -0.14 | -0.40 | 34.75 | 34.82 | 34.665 | 134258 |
| 1716306900 | 34.855 | -0.23 | -0.66 | 34.925 | 34.925 | 34.635 | 83360 |
| 1716220500 | 35.085 | -0.11 | -0.30 | 35.41 | 35.41 | 35.085 | 48929 |
| 1715961300 | 35.19 | -0.02 | -0.04 | 35.18 | 35.24 | 35.13 | 12444 |
| 1715874900 | 35.205 | 0.04 | 0.11 | 35.175 | 35.26 | 35.11 | 23509 |
| 1715788500 | 35.165 | 0.22 | 0.63 | 35.08 | 35.17 | 34.98 | 130534 |
| 1715702100 | 34.945 | 0.35 | 1.03 | 34.635 | 34.99 | 34.605 | 22338 |
| 1715615700 | 34.59 | 0.18 | 0.51 | 34.425 | 34.6 | 34.415 | 50807 |
| 1715356500 | 34.415 | 0.3 | 0.88 | 34.3 | 34.525 | 34.3 | 14601 |
| 1715270100 | 34.115 | 0.18 | 0.53 | 33.975 | 34.115 | 33.8 | 9966 |
| 1715183700 | 33.935 | -0.08 | -0.22 | 34.025 | 34.075 | 33.77 | 34359 |
| 1715097300 | 34.01 | 0.27 | 0.80 | 33.975 | 34.135 | 33.855 | 67365 |
| 1715010900 | 33.74 | 0.31 | 0.91 | 33.534999 | 33.84 | 33.505 | 30236 |
| 1714751700 | 33.435 | -0.12 | -0.36 | 33.665 | 33.675 | 33.38 | 57658 |
| 1714665300 | 33.555 | -0.05 | -0.15 | 33.549999 | 33.64 | 33.5 | 65663 |
| 1714492500 | 33.605 | -0.48 | -1.41 | 34.1 | 34.1 | 33.56 | 82696 |
| 1714406100 | 34.085 | 0.09 | 0.25 | 34.205 | 34.205 | 33.98 | 44937 |
| 1714146900 | 34 | 0.25 | 0.74 | 33.955 | 34.11 | 33.885 | 19244 |
| 1714060500 | 33.75 | -0.28 | -0.81 | 34.025 | 34.07 | 33.515 | 78142 |
| 1713974100 | 34.025 | -0.12 | -0.34 | 34.33 | 34.335 | 33.965 | 120398 |
| 1713887700 | 34.14 | 0.66 | 1.97 | 33.645 | 34.155 | 33.645 | 160211 |
| 1713801300 | 33.479999 | 0.26 | 0.80 | 33.545 | 33.6 | 33.25 | 34753 |
| 1713542100 | 33.215 | 0.04 | 0.11 | 32.88 | 33.25 | 32.775 | 35332 |
| 1713455700 | 33.18 | 0.19 | 0.58 | 33.07 | 33.18 | 32.924999 | 9270 |
| 1713369300 | 32.99 | 0.27 | 0.81 | 32.79 | 33.119999 | 32.71 | 27077 |
| 1713282900 | 32.725 | -0.5 | -1.49 | 32.759999 | 32.924999 | 32.63 | 57698 |
| 1713196500 | 33.22 | 0.17 | 0.51 | 33.299999 | 33.57 | 33.215 | 83169 |
| 1712937300 | 33.049999 | 0 | 0.02 | 33.284999 | 33.424999 | 33 | 97697 |
| 1712850900 | 33.045 | -0.3 | -0.90 | 33.29 | 33.384999 | 32.85 | 168178 |
| 1712764500 | 33.345 | 0.09 | 0.26 | 33.49 | 33.54 | 33.045 | 50948 |
| 1712678100 | 33.259999 | -0.35 | -1.03 | 33.565 | 33.565 | 33.189999 | 79240 |
| 1712591700 | 33.605 | 0.31 | 0.95 | 33.38 | 33.62 | 33.33 | 133495 |
| 1712332500 | 33.29 | -0.5 | -1.48 | 33.32 | 33.335 | 33.119999 | 44984 |
| 1712246100 | 33.79 | 0.02 | 0.07 | 33.785 | 33.87 | 33.735 | 35557 |
| 1712159700 | 33.765 | 0.14 | 0.42 | 33.695 | 33.765 | 33.595 | 101766 |
| 1712073300 | 33.625 | -0.42 | -1.23 | 33.5 | 34.195 | 33.5 | 107460 |
| 1711644900 | 34.045 | 0.02 | 0.07 | 34.095 | 34.15 | 34.03 | 76349 |
| 1711558500 | 34.02 | 0.03 | 0.09 | 33.99 | 34.085 | 33.94 | 39823 |
| 1711472100 | 33.99 | 0.07 | 0.21 | 33.93 | 34.07 | 33.93 | 126142 |
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 APN [APIENS] (APNNUSD).](/common/images/company/COIN_APNNUSD.png){kind=small}
