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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 5.3099999 | 0.31 | 6.20 | 5.05 | 5.36 | 5.05 | 0 |
| 1721922900 | 5 | 0.04 | 0.81 | 5.19 | 5.21 | 4.95 | 0 |
| 1721836500 | 4.96 | -0.07 | -1.39 | 5.3 | 5.3 | 4.92 | 0 |
| 1721750100 | 5.03 | -0.35 | -6.51 | 5.34 | 5.37 | 5.01 | 0 |
| 1721663700 | 5.38 | -0.21 | -3.76 | 5.5 | 5.53 | 5.38 | 0 |
| 1721404500 | 5.59 | -0.04 | -0.71 | 5.64 | 5.69 | 5.45 | 0 |
| 1721318100 | 5.63 | 0.21 | 3.87 | 5.49 | 5.68 | 5.44 | 0 |
| 1721231700 | 5.42 | -0.12 | -2.17 | 5.39 | 5.45 | 5.2699999 | 0 |
| 1721145300 | 5.54 | 0.01 | 0.18 | 5.61 | 5.65 | 5.46 | 0 |
| 1721058900 | 5.53 | -0.08 | -1.43 | 5.42 | 5.54 | 5.36 | 0 |
| 1720799700 | 5.61 | 0.33 | 6.25 | 5.34 | 5.63 | 5.33 | 0 |
| 1720713300 | 5.28 | -0.31 | -5.55 | 5.35 | 5.36 | 5.21 | 0 |
| 1720626900 | 5.59 | 0.15 | 2.76 | 5.59 | 5.72 | 5.51 | 0 |
| 1720540500 | 5.44 | -0.12 | -2.16 | 5.62 | 5.69 | 5.42 | 0 |
| 1720454100 | 5.5599999 | 0.53 | 10.54 | 5.16 | 5.5599999 | 5.15 | 0 |
| 1720194900 | 5.03 | -0.17 | -3.27 | 5.19 | 5.2 | 4.95 | 0 |
| 1720108500 | 5.2 | -0.01 | -0.19 | 5.21 | 5.24 | 5.2 | 0 |
| 1720022100 | 5.21 | 0.15 | 2.96 | 5.14 | 5.25 | 5.0599999 | 0 |
| 1719935700 | 5.0599999 | -0.17 | -3.25 | 5.17 | 5.21 | 4.95 | 0 |
| 1719849300 | 5.23 | 0.67 | 14.69 | 5.11 | 5.38 | 5.05 | 0 |
| 1719590100 | 4.5599999 | -0.03 | -0.65 | 4.64 | 4.71 | 4.54 | 0 |
| 1719503700 | 4.59 | 0.21 | 4.79 | 4.63 | 4.68 | 4.53 | 0 |
| 1719417300 | 4.38 | 0.01 | 0.23 | 4.3099999 | 4.47 | 4.3 | 0 |
| 1719330900 | 4.37 | 0.1 | 2.34 | 4.25 | 4.46 | 4.23 | 0 |
| 1719244500 | 4.2699999 | 0.23 | 5.69 | 4.12 | 4.39 | 4.09 | 0 |
| 1718985300 | 4.04 | 0.2 | 5.21 | 3.94 | 4.08 | 3.92 | 0 |
| 1718898900 | 3.84 | 0.12 | 3.23 | 3.81 | 3.89 | 3.75 | 0 |
| 1718812500 | 3.72 | -0.01 | -0.27 | 3.72 | 3.77 | 3.72 | 0 |
| 1718726100 | 3.73 | -0.08 | -2.10 | 3.83 | 3.89 | 3.72 | 0 |
| 1718639700 | 3.81 | 0.12 | 3.25 | 3.86 | 3.9 | 3.77 | 0 |
| 1718380500 | 3.69 | 0.17 | 4.83 | 3.58 | 3.69 | 3.54 | 0 |
| 1718294100 | 3.52 | -0.12 | -3.30 | 3.59 | 3.6 | 3.48 | 0 |
| 1718207700 | 3.64 | -0.05 | -1.36 | 3.74 | 3.74 | 3.61 | 0 |
| 1718121300 | 3.69 | -0.05 | -1.34 | 3.65 | 3.73 | 3.64 | 0 |
| 1718034900 | 3.74 | -0.08 | -2.09 | 3.72 | 3.79 | 3.69 | 0 |
| 1717775700 | 3.82 | 0.15 | 4.09 | 3.66 | 3.84 | 3.65 | 0 |
| 1717689300 | 3.67 | -0.33 | -8.25 | 3.89 | 3.89 | 3.66 | 0 |
| 1717602900 | 4 | 0.23 | 6.10 | 3.91 | 4 | 3.87 | 0 |
| 1717516500 | 3.77 | -0.2 | -5.04 | 3.92 | 3.96 | 3.76 | 0 |
| 1717430100 | 3.97 | 0.22 | 5.87 | 3.85 | 3.99 | 3.75 | 0 |
| 1717170900 | 3.75 | 0.03 | 0.81 | 3.7 | 3.76 | 3.63 | 0 |
| 1717084500 | 3.72 | 0.23 | 6.59 | 3.63 | 3.72 | 3.58 | 0 |
| 1716998100 | 3.49 | 0.05 | 1.45 | 3.47 | 3.51 | 3.43 | 0 |
| 1716911700 | 3.44 | 0.06 | 1.78 | 3.2599999 | 3.45 | 3.2599999 | 0 |
| 1716825300 | 3.38 | -0.04 | -1.17 | 3.38 | 3.39 | 3.38 | 0 |
| 1716566100 | 3.42 | 0.02 | 0.59 | 3.37 | 3.46 | 3.37 | 0 |
| 1716479700 | 3.4 | -0.07 | -2.02 | 3.5 | 3.53 | 3.34 | 0 |
| 1716393300 | 3.47 | -0.1 | -2.80 | 3.45 | 3.54 | 3.42 | 0 |
| 1716306900 | 3.57 | 0.1 | 2.88 | 3.58 | 3.6 | 3.49 | 0 |
| 1716220500 | 3.47 | -0.17 | -4.67 | 3.62 | 3.64 | 3.46 | 0 |
| 1715961300 | 3.64 | 0.09 | 2.54 | 3.5 | 3.65 | 3.49 | 3439 |
| 1715874900 | 3.55 | 0.16 | 4.72 | 3.44 | 3.58 | 3.38 | 0 |
| 1715788500 | 3.39 | 0.04 | 1.19 | 3.31 | 3.41 | 3.23 | 0 |
| 1715702100 | 3.35 | 0.11 | 3.40 | 3.22 | 3.36 | 3.2 | 0 |
| 1715615700 | 3.24 | -0.28 | -7.95 | 3.39 | 3.4 | 3.2 | 0 |
| 1715356500 | 3.52 | -0.12 | -3.30 | 3.6 | 3.6 | 3.48 | 0 |
| 1715270100 | 3.64 | 0.08 | 2.25 | 3.55 | 3.68 | 3.53 | 0 |
| 1715183700 | 3.56 | 0.25 | 7.55 | 3.42 | 3.59 | 3.41 | 0 |
| 1715097300 | 3.31 | -0.05 | -1.49 | 3.34 | 3.4 | 3.31 | 1786 |
| 1715010900 | 3.36 | -0.17 | -4.82 | 3.66 | 3.68 | 3.34 | 1653 |
| 1714751700 | 3.53 | -0.19 | -5.11 | 3.5 | 3.53 | 3.38 | 0 |
| 1714665300 | 3.72 | -0.24 | -6.06 | 3.77 | 3.77 | 3.64 | 0 |
| 1714492500 | 3.96 | 0.03 | 0.76 | 3.92 | 3.97 | 3.85 | 0 |
| 1714406100 | 3.93 | 0.16 | 4.24 | 3.82 | 3.95 | 3.82 | 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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
