We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 92.55 | -3 | -3.14 | 98.27 | 98.32 | 89.45 | 0 |
| 1718898900 | 95.55 | 5.15 | 5.70 | 92.8 | 97.15 | 90.5 | 0 |
| 1718812500 | 90.4 | 1.6 | 1.80 | 90.5 | 92.5 | 88.25 | 0 |
| 1718726100 | 88.8 | -2.15 | -2.36 | 94.75 | 94.85 | 88.5 | 0 |
| 1718639700 | 90.95 | 4.35 | 5.02 | 89.17 | 92.5 | 87.9 | 0 |
| 1718380500 | 86.6 | -5.85 | -6.33 | 94.75 | 94.75 | 83.9 | 0 |
| 1718294100 | 92.45 | -7.2 | -7.23 | 98.35 | 98.35 | 91.25 | 0 |
| 1718207700 | 99.65 | 11.8 | 13.43 | 90.9 | 99.65 | 88.7 | 0 |
| 1718121300 | 87.85 | -2.5 | -2.77 | 91.85 | 92 | 87.7 | 0 |
| 1718034900 | 90.35 | 0.6 | 0.67 | 90.27 | 91.3 | 86 | 0 |
| 1717775700 | 89.75 | -4.2 | -4.47 | 92.4 | 93.1 | 86.3 | 0 |
| 1717689300 | 93.95 | 2.7 | 2.96 | 93.7 | 96 | 92.45 | 0 |
| 1717602900 | 91.25 | 6.2 | 7.29 | 86.77 | 94.5 | 85.7 | 0 |
| 1717516500 | 85.05 | 2.75 | 3.34 | 82.8 | 85.5 | 80.4 | 0 |
| 1717430100 | 82.3 | -0.75 | -0.90 | 87.27 | 87.37 | 79.95 | 0 |
| 1717170900 | 83.05 | -0.9 | -1.07 | 85.67 | 85.67 | 81.45 | 0 |
| 1717084500 | 83.95 | 1.75 | 2.13 | 81.9 | 85.45 | 79.45 | 0 |
| 1716998100 | 82.2 | -3.7 | -4.31 | 86.47 | 87.25 | 81.05 | 0 |
| 1716911700 | 85.9 | -8 | -8.52 | 95 | 95.15 | 84.45 | 0 |
| 1716825300 | 93.9 | 1.8 | 1.95 | 92.4 | 94.4 | 90.2 | 0 |
| 1716566100 | 92.1 | -0.05 | -0.05 | 91.55 | 93.3 | 90.55 | 0 |
| 1716479700 | 92.15 | -0.8 | -0.86 | 94.1 | 95.7 | 88.1 | 0 |
| 1716393300 | 92.95 | 2.05 | 2.26 | 93.1 | 93.55 | 88.05 | 0 |
| 1716306900 | 90.9 | -1.15 | -1.25 | 92.55 | 92.6 | 88.25 | 0 |
| 1716220500 | 92.05 | -3.75 | -3.91 | 97.45 | 97.55 | 91.95 | 0 |
| 1715961300 | 95.8 | 1.65 | 1.75 | 95.35 | 96.2 | 93.6 | 0 |
| 1715874900 | 94.15 | 5.65 | 6.38 | 91.52 | 96.9 | 90.1 | 0 |
| 1715788500 | 88.5 | 0.6 | 0.68 | 88.85 | 88.85 | 85.6 | 3 |
| 1715702100 | 87.9 | 2.7 | 3.17 | 86.27 | 88.15 | 84.1 | 0 |
| 1715615700 | 85.2 | 3.95 | 4.86 | 84.95 | 85.95 | 81.85 | 0 |
| 1715356500 | 81.25 | -4.3 | -5.03 | 88.37 | 88.47 | 80.15 | 100 |
| 1715270100 | 85.55 | 0 | 0.00 | 87.32 | 87.32 | 81.9 | 0 |
| 1715183700 | 85.55 | -2.7 | -3.06 | 81.6 | 88.25 | 78.25 | 0 |
| 1715097300 | 88.25 | -16.6 | -15.83 | 107.3 | 112.65 | 80.7 | 3 |
| 1715010900 | 104.85 | -2.4 | -2.24 | 109.45 | 109.9 | 103.35 | 0 |
| 1714751700 | 107.25 | 3.9 | 3.77 | 106.7 | 111.05 | 106 | 0 |
| 1714665300 | 103.35 | 7.8 | 8.16 | 98.1 | 105.9 | 94.5 | 0 |
| 1714492500 | 95.55 | -6 | -5.91 | 103.72 | 103.82 | 95.05 | 0 |
| 1714406100 | 101.55 | -1.45 | -1.41 | 105.32 | 105.42 | 99.65 | 0 |
| 1714146900 | 103 | 7.25 | 7.57 | 97.05 | 103.4 | 94.15 | 0 |
| 1714060500 | 95.75 | -6.6 | -6.45 | 101.87 | 104.8 | 92.6 | 0 |
| 1713974100 | 102.35 | -1.45 | -1.40 | 105.82 | 106.2 | 100.65 | 0 |
| 1713887700 | 103.8 | 12.55 | 13.75 | 93.2 | 103.9 | 93.2 | 0 |
| 1713801300 | 91.25 | -2.4 | -2.56 | 96.8 | 98.3 | 88.25 | 0 |
| 1713542100 | 93.65 | -4.5 | -4.58 | 96.25 | 99.4 | 91.75 | 0 |
| 1713455700 | 98.15 | 0.2 | 0.20 | 100.02 | 100.22 | 93.25 | 0 |
| 1713369300 | 97.95 | 3.55 | 3.76 | 95.05 | 101.75 | 94.4 | 0 |
| 1713282900 | 94.4 | -1.8 | -1.87 | 95.7 | 96.9 | 91.35 | 0 |
| 1713196500 | 96.2 | 1.5 | 1.58 | 94.4 | 103.25 | 94.4 | 0 |
| 1712937300 | 94.7 | -3.25 | -3.32 | 101.12 | 102.45 | 93.65 | 0 |
| 1712850900 | 97.95 | -0.65 | -0.66 | 99.92 | 100.55 | 93.15 | 0 |
| 1712764500 | 98.6 | 4.95 | 5.29 | 96.6 | 100.95 | 91.9 | 0 |
| 1712678100 | 93.65 | -5.05 | -5.12 | 100.17 | 100.32 | 90.95 | 0 |
| 1712591700 | 98.7 | 3.5 | 3.68 | 96.05 | 100.6 | 94.45 | 0 |
| 1712332500 | 95.2 | -0.05 | -0.05 | 96.05 | 96.05 | 88.85 | 0 |
| 1712246100 | 95.25 | 0.1 | 0.11 | 93.4 | 96.8 | 90.25 | 0 |
| 1712159700 | 95.15 | -5.65 | -5.61 | 99.25 | 100.27 | 91.6 | 0 |
| 1712073300 | 100.8 | -12.05 | -10.68 | 111.75 | 114.15 | 100.8 | 0 |
| 1711644900 | 112.85 | -3.2 | -2.76 | 116.77 | 116.82 | 112 | 0 |
| 1711558500 | 116.05 | 0.5 | 0.43 | 116.57 | 118.7 | 114.6 | 0 |
| 1711472100 | 115.55 | 0.85 | 0.74 | 114.3 | 116.95 | 113.35 | 0 |
| 1711385700 | 114.7 | 4.5 | 4.08 | 114.2 | 116.8 | 112.2 | 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 Filecoin [Futures] (FILLGBP).](/common/images/company/COIN_FILLUSD.png){kind=small}
