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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 12.98 | -0.8 | -5.81 | 14.2 | 14.2 | 12.27 | 0 |
| 1718898900 | 13.78 | -0.71 | -4.90 | 14.78 | 14.99 | 13.69 | 0 |
| 1718812500 | 14.49 | -0.22 | -1.50 | 14.97 | 14.97 | 14.46 | 0 |
| 1718726100 | 14.71 | 0.32 | 2.22 | 14.77 | 14.81 | 14.25 | 0 |
| 1718639700 | 14.39 | 0.43 | 3.08 | 14.04 | 14.4 | 13.87 | 0 |
| 1718380500 | 13.96 | -0.43 | -2.99 | 14.71 | 14.71 | 13.65 | 0 |
| 1718294100 | 14.39 | -0.58 | -3.87 | 15.14 | 15.14 | 14.36 | 0 |
| 1718207700 | 14.97 | 0.55 | 3.81 | 14.6 | 15.11 | 14.38 | 0 |
| 1718121300 | 14.42 | -0.11 | -0.76 | 14.69 | 14.87 | 14.27 | 0 |
| 1718034900 | 14.53 | 0.09 | 0.62 | 14.54 | 14.57 | 14.4 | 0 |
| 1717775700 | 14.44 | 0.01 | 0.07 | 14.62 | 14.66 | 14.18 | 0 |
| 1717689300 | 14.43 | -0.14 | -0.96 | 14.63 | 14.77 | 14.36 | 0 |
| 1717602900 | 14.57 | -0.36 | -2.41 | 15.18 | 15.2 | 14.51 | 0 |
| 1717516500 | 14.93 | -0.29 | -1.91 | 15.5 | 15.5 | 14.72 | 0 |
| 1717430100 | 15.22 | 0.29 | 1.94 | 15.47 | 15.99 | 15.04 | 0 |
| 1717170900 | 14.93 | -0.75 | -4.78 | 16.25 | 16.25 | 14.74 | 0 |
| 1717084500 | 15.68 | 0.57 | 3.77 | 15.31 | 15.94 | 15.27 | 0 |
| 1716998100 | 15.11 | -0.5 | -3.20 | 15.45 | 15.53 | 14.8 | 0 |
| 1716911700 | 15.61 | -0.21 | -1.33 | 16.23 | 16.27 | 15.37 | 0 |
| 1716825300 | 15.82 | 0.25 | 1.61 | 15.65 | 15.9 | 15.3 | 0 |
| 1716566100 | 15.57 | -0.17 | -1.08 | 15.66 | 15.75 | 15.39 | 0 |
| 1716479700 | 15.74 | -0.08 | -0.51 | 16.129999 | 16.149999 | 15.58 | 0 |
| 1716393300 | 15.82 | -0.08 | -0.50 | 16.1 | 16.12 | 15.08 | 0 |
| 1716306900 | 15.9 | -0.29 | -1.79 | 16.02 | 16.09 | 15.6 | 0 |
| 1716220500 | 16.19 | 0.54 | 3.45 | 15.88 | 16.21 | 15.55 | 0 |
| 1715961300 | 15.65 | 0.77 | 5.17 | 15.05 | 15.65 | 14.32 | 0 |
| 1715874900 | 14.88 | -0.15 | -1.00 | 15.34 | 15.49 | 14.75 | 0 |
| 1715788500 | 15.03 | 0.52 | 3.58 | 14.72 | 15.03 | 14.23 | 0 |
| 1715702100 | 14.51 | 0.61 | 4.39 | 14.15 | 14.51 | 14.02 | 0 |
| 1715615700 | 13.9 | -0.37 | -2.59 | 14.47 | 14.48 | 13.49 | 0 |
| 1715356500 | 14.27 | 1.65 | 13.07 | 12.88 | 14.59 | 12.88 | 0 |
| 1715270100 | 12.62 | 1.61 | 14.62 | 11.24 | 12.69 | 10.68 | 0 |
| 1715183700 | 11.01 | 0.15 | 1.38 | 10.93 | 11.14 | 10.48 | 0 |
| 1715097300 | 10.86 | 0.32 | 3.04 | 11.21 | 11.22 | 10.18 | 0 |
| 1715010900 | 10.54 | 0.51 | 5.08 | 10.37 | 10.54 | 10.28 | 0 |
| 1714751700 | 10.03 | 0.24 | 2.45 | 10.15 | 10.22 | 9.61 | 0 |
| 1714665300 | 9.7899999 | -0.1 | -1.01 | 9.74 | 9.92 | 9.43 | 0 |
| 1714492500 | 9.89 | -0.15 | -1.49 | 10.29 | 10.32 | 9.89 | 0 |
| 1714406100 | 10.04 | 0.14 | 1.41 | 10.15 | 10.15 | 9.84 | 0 |
| 1714146900 | 9.9 | 0.71 | 7.73 | 9.77 | 10.05 | 9.22 | 0 |
| 1714060500 | 9.19 | 0.26 | 2.91 | 8.98 | 9.19 | 8.42 | 0 |
| 1713974100 | 8.93 | 0.01 | 0.11 | 9.19 | 9.34 | 8.75 | 0 |
| 1713887700 | 8.92 | 0.48 | 5.69 | 8.77 | 8.98 | 8.43 | 0 |
| 1713801300 | 8.44 | -0.42 | -4.74 | 9.06 | 9.1 | 8.25 | 0 |
| 1713542100 | 8.86 | -0.69 | -7.23 | 9.22 | 9.46 | 8.61 | 0 |
| 1713455700 | 9.55 | -0.72 | -7.01 | 10.35 | 10.4 | 9.06 | 0 |
| 1713369300 | 10.27 | 0.14 | 1.38 | 10.23 | 10.57 | 10.12 | 0 |
| 1713282900 | 10.13 | -0.57 | -5.33 | 10.28 | 10.34 | 9.84 | 0 |
| 1713196500 | 10.7 | 0.24 | 2.29 | 10.61 | 10.95 | 10.45 | 0 |
| 1712937300 | 10.46 | 0.07 | 0.67 | 10.86 | 10.89 | 10.24 | 0 |
| 1712850900 | 10.39 | 0.38 | 3.80 | 10.18 | 10.41 | 9.75 | 0 |
| 1712764500 | 10.01 | -0.01 | -0.10 | 10.19 | 10.25 | 9.23 | 0 |
| 1712678100 | 10.02 | -0.63 | -5.92 | 10.65 | 10.67 | 9.88 | 0 |
| 1712591700 | 10.65 | -0.17 | -1.57 | 11 | 11.01 | 10.49 | 0 |
| 1712332500 | 10.82 | -0.44 | -3.91 | 10.98 | 11.12 | 10.52 | 0 |
| 1712246100 | 11.26 | 0.03 | 0.27 | 10.86 | 11.38 | 10.86 | 0 |
| 1712159700 | 11.23 | 0.2 | 1.81 | 11.13 | 11.23 | 10.6 | 0 |
| 1712073300 | 11.03 | -1.39 | -11.19 | 12.49 | 12.53 | 10.97 | 0 |
| 1711644900 | 12.42 | -1.46 | -10.52 | 14.02 | 14.04 | 12.29 | 0 |
| 1711558500 | 13.88 | 0.25 | 1.83 | 13.63 | 14.16 | 13.63 | 0 |
| 1711472100 | 13.63 | 0.1 | 0.74 | 13.65 | 13.88 | 13.5 | 0 |
| 1711385700 | 13.53 | 0.23 | 1.73 | 13.3 | 13.71 | 13.1 | 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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
