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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1739552100 | 69.04 | 0.46 | 0.67 | 68.98 | 70.2 | 68.27 | 90 |
| 1739465700 | 68.58 | 2.08 | 3.13 | 66.519999 | 69.27 | 65.629999 | 104 |
| 1739379300 | 66.5 | -1.02 | -1.51 | 66.87 | 67.46 | 65.239999 | 60 |
| 1739292900 | 67.52 | -0.76 | -1.11 | 68.38 | 68.55 | 66.56 | 4 |
| 1739206500 | 68.28 | -0.05 | -0.07 | 69.83 | 69.83 | 67.88 | 100 |
| 1738947300 | 68.33 | -2.06 | -2.93 | 70.37 | 70.45 | 68.33 | 200 |
| 1738860900 | 70.39 | -2.11 | -2.91 | 70.19 | 71.26 | 69.86 | 20 |
| 1738774500 | 72.5 | 2.96 | 4.26 | 69.5 | 72.65 | 68.91 | 435 |
| 1738688100 | 69.54 | -0.13 | -0.19 | 68.52 | 70.06 | 67.82 | 0 |
| 1738601700 | 69.67 | -1.13 | -1.60 | 67.6 | 69.86 | 66.58 | 400 |
| 1738342500 | 70.8 | -0.82 | -1.14 | 71.31 | 71.6 | 70.68 | 20 |
| 1738256100 | 71.62 | 0.55 | 0.77 | 70.67 | 72.44 | 70.48 | 0 |
| 1738169700 | 71.07 | 0.8 | 1.14 | 69.32 | 72.75 | 69.32 | 180 |
| 1738083300 | 70.27 | -1.79 | -2.48 | 72.13 | 73.58 | 70.21 | 0 |
| 1737996900 | 72.06 | -0.8 | -1.10 | 71.89 | 72.76 | 71.08 | 150 |
| 1737737700 | 72.86 | 5.73 | 8.54 | 70.69 | 72.86 | 70 | 550 |
| 1737651300 | 67.13 | 0.15 | 0.22 | 66.2 | 67.22 | 65.31 | 315 |
| 1737564900 | 66.98 | -2.05 | -2.97 | 69.88 | 70.06 | 66.87 | 401 |
| 1737478500 | 69.03 | -0.92 | -1.32 | 69.82 | 70.24 | 68.4 | 70 |
| 1737392100 | 69.95 | 0 | 0.00 | 69.95 | 69.95 | 69.95 | 0 |
| 1737132900 | 69.95 | 0.22 | 0.32 | 70.57 | 71.1 | 69.85 | 0 |
| 1737046500 | 69.73 | -1.87 | -2.61 | 70.97 | 71.2 | 69.46 | 20 |
| 1736960100 | 71.6 | 2.57 | 3.72 | 69.91 | 73.19 | 69.76 | 200 |
| 1736873700 | 69.03 | 0.03 | 0.04 | 69.93 | 70.76 | 69 | 160 |
| 1736787300 | 69 | -1.63 | -2.31 | 71.13 | 71.21 | 69 | 228 |
| 1736528100 | 70.63 | -2.43 | -3.33 | 74.05 | 74.66 | 70.19 | 47 |
| 1736441700 | 73.06 | 0 | 0.00 | 73.06 | 73.06 | 73.06 | 0 |
| 1736355300 | 73.06 | -3.51 | -4.58 | 75.64 | 76.13 | 72.63 | 140 |
| 1736268900 | 76.57 | 0.31 | 0.41 | 76.49 | 78.08 | 76.12 | 0 |
| 1736182500 | 76.26 | 1.66 | 2.23 | 75.23 | 76.26 | 74.65 | 0 |
| 1735923300 | 74.6 | 1.45 | 1.98 | 73.3 | 74.71 | 72.83 | 205 |
| 1735836900 | 73.15 | 3.61 | 5.19 | 70.43 | 73.29 | 69.66 | 0 |
| 1735577700 | 69.54 | -1.58 | -2.22 | 70.79 | 70.89 | 69.29 | 0 |
| 1735318500 | 71.12 | 0.46 | 0.65 | 71.75 | 71.92 | 70.35 | 0 |
| 1734972900 | 70.66 | 1.9 | 2.76 | 69.68 | 71.3 | 69.38 | 300 |
| 1734713700 | 68.76 | 0.58 | 0.85 | 66.97 | 68.76 | 65.33 | 236 |
| 1734627300 | 68.18 | -2.74 | -3.86 | 67.94 | 68.86 | 67.74 | 200 |
| 1734540900 | 70.92 | 0.74 | 1.05 | 70.25 | 71.45 | 70.25 | 10 |
| 1734454500 | 70.18 | -1.26 | -1.76 | 70.23 | 71.11 | 70.06 | 0 |
| 1734368100 | 71.44 | 0.05 | 0.07 | 71.52 | 72.17 | 70.72 | 0 |
| 1734108900 | 71.39 | -1.37 | -1.88 | 72.88 | 73.02 | 71.08 | 60 |
| 1734022500 | 72.76 | -0.27 | -0.37 | 73.62 | 73.94 | 72.58 | 210 |
| 1733936100 | 73.03 | -3 | -3.95 | 74.29 | 74.66 | 72.69 | 177 |
| 1733849700 | 76.03 | -1.44 | -1.86 | 76.69 | 77.05 | 75.48 | 3 |
| 1733763300 | 77.47 | 3.99 | 5.43 | 74.18 | 78.17 | 74.17 | 0 |
| 1733504100 | 73.48 | 0.47 | 0.64 | 73.36 | 74.04 | 73.04 | 0 |
| 1733417700 | 73.01 | -1.04 | -1.40 | 74.42 | 74.87 | 72.71 | 30 |
| 1733331300 | 74.05 | -4.4 | -5.61 | 77.35 | 77.35 | 73.97 | 0 |
| 1733244900 | 78.45 | -0.87 | -1.10 | 79.84 | 79.88 | 77.99 | 0 |
| 1733158500 | 79.32 | 0.11 | 0.14 | 79.76 | 80.04 | 78.63 | 132 |
| 1732899300 | 79.21 | 1.82 | 2.35 | 78.82 | 79.59 | 78.41 | 72 |
| 1732812900 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.39 | 0 |
| 1732726500 | 77.39 | 2.51 | 3.35 | 76.24 | 78.64 | 75.96 | 94 |
| 1732640100 | 74.88 | -1.06 | -1.40 | 76.38 | 76.61 | 74.43 | 6 |
| 1732553700 | 75.94 | 2.92 | 4.00 | 74.08 | 75.94 | 73.88 | 0 |
| 1732294500 | 73.02 | -0.17 | -0.23 | 71.64 | 73.19 | 71.02 | 0 |
| 1732208100 | 73.19 | 1.13 | 1.57 | 72.19 | 73.3 | 71.58 | 100 |
| 1732121700 | 72.06 | 0.55 | 0.77 | 71.11 | 72.4 | 70.83 | 320 |
| 1732035300 | 71.51 | -0.53 | -0.74 | 72.29 | 72.29 | 70.89 | 0 |
| 1731948900 | 72.04 | -3.28 | -4.35 | 72.39 | 73.05 | 70.54 | 2017 |
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 Shyft [ Wrapped ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
