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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 378.93 | 1.98 | 0.53 | 375.06 | 380.64 | 368.84 | 0 |
| 1741798500 | 376.95 | -2.01 | -0.53 | 380.12 | 380.77 | 369.24 | 0 |
| 1741712100 | 378.96 | -7.32 | -1.89 | 387.2 | 391.64 | 376.76 | 0 |
| 1741625700 | 386.28 | 11.45 | 3.05 | 377.85 | 388.64 | 373.55 | 0 |
| 1741366500 | 374.83 | -16.85 | -4.30 | 384 | 384 | 367.63 | 0 |
| 1741280100 | 391.68 | 0.36 | 0.09 | 396.6 | 399.69 | 385.9 | 0 |
| 1741193700 | 391.32 | 8.01 | 2.09 | 391.45 | 396.96 | 388.06 | 0 |
| 1741107300 | 383.31 | -22.55 | -5.56 | 394.95 | 394.95 | 381.94 | 0 |
| 1741020900 | 405.86 | -1.92 | -0.47 | 407.76 | 413.98 | 404.46 | 0 |
| 1740761700 | 407.78 | -3.06 | -0.74 | 404.77 | 408.64 | 400.73 | 0 |
| 1740675300 | 410.84 | -4.78 | -1.15 | 411.39 | 415.38 | 405.96 | 0 |
| 1740588900 | 415.62 | 7.22 | 1.77 | 418.53 | 421.58 | 414.13 | 0 |
| 1740502500 | 408.4 | -3.91 | -0.95 | 409.58 | 410.55 | 406.38 | 0 |
| 1740416100 | 412.31 | -3.25 | -0.78 | 413.64 | 419.39 | 409.62 | 0 |
| 1740156900 | 415.56 | 9.09 | 2.24 | 406.64 | 415.79 | 406.61 | 0 |
| 1740070500 | 406.47 | -0.5 | -0.12 | 408.85 | 417.74 | 405.53 | 0 |
| 1739984100 | 406.97 | -7.79 | -1.88 | 409.15 | 409.97 | 404.22 | 0 |
| 1739897700 | 414.76 | -7.62 | -1.80 | 419.3 | 419.46 | 408.65 | 0 |
| 1739811300 | 422.38 | 0.44 | 0.10 | 418.96 | 422.38 | 417.12 | 0 |
| 1739552100 | 421.94 | 7.39 | 1.78 | 420.72 | 425.67 | 416.16 | 0 |
| 1739465700 | 414.55 | 22.31 | 5.69 | 410 | 414.55 | 402.42 | 0 |
| 1739379300 | 392.24 | 18.3 | 4.89 | 385.16 | 394.61 | 385.16 | 0 |
| 1739292900 | 373.94 | 5.13 | 1.39 | 387.2 | 388.89 | 364.79 | 0 |
| 1739206500 | 368.81 | 2.88 | 0.79 | 368.11 | 368.81 | 363.51 | 0 |
| 1738947300 | 365.93 | -16.88 | -4.41 | 377.78 | 382.91 | 365.28 | 0 |
| 1738860900 | 382.81 | 13.55 | 3.67 | 360.69 | 382.81 | 359.56 | 0 |
| 1738774500 | 369.26 | -6.11 | -1.63 | 374.92 | 375.79 | 367.88 | 0 |
| 1738688100 | 375.37 | 7.24 | 1.97 | 368.86 | 376.72 | 368.86 | 0 |
| 1738601700 | 368.13 | -14.33 | -3.75 | 367.92 | 371.15 | 366.06 | 0 |
| 1738342500 | 382.46 | -4.83 | -1.25 | 387.94 | 389.67 | 381.73 | 0 |
| 1738256100 | 387.29 | 17.04 | 4.60 | 372.77 | 389.82 | 369.55 | 15 |
| 1738169700 | 370.25 | -24.79 | -6.28 | 370.14 | 376.18 | 362.39 | 0 |
| 1738083300 | 395.04 | -3.97 | -0.99 | 395.69 | 399.73 | 394.55 | 0 |
| 1737996900 | 399.01 | 9.42 | 2.42 | 388.75 | 399.01 | 385.48 | 0 |
| 1737737700 | 389.59 | 15.06 | 4.02 | 405.08 | 406.91 | 387.51 | 0 |
| 1737651300 | 374.53 | 3.38 | 0.91 | 368.33 | 374.53 | 364.76 | 0 |
| 1737564900 | 371.15 | -4.63 | -1.23 | 374.23 | 378.57 | 369.61 | 0 |
| 1737478500 | 375.78 | 1.59 | 0.42 | 374.98 | 376.31 | 372.58 | 0 |
| 1737392100 | 374.19 | 6.2 | 1.68 | 369.67 | 374.9 | 364.87 | 0 |
| 1737132900 | 367.99 | 10.76 | 3.01 | 362.16 | 367.99 | 357.31 | 0 |
| 1737046500 | 357.23 | 16.89 | 4.96 | 364.46 | 370.3 | 353.78 | 0 |
| 1736960100 | 340.34 | 4.08 | 1.21 | 336.06 | 342.92 | 331.3 | 0 |
| 1736873700 | 336.26 | -7.34 | -2.14 | 349.07 | 349.07 | 336.26 | 0 |
| 1736787300 | 343.6 | 0.72 | 0.21 | 345.47 | 346.22 | 339.57 | 0 |
| 1736528100 | 342.88 | -3.47 | -1.00 | 343.72 | 352.04 | 342.88 | 0 |
| 1736441700 | 346.35 | 3.32 | 0.97 | 337.61 | 347.51 | 334.52 | 0 |
| 1736355300 | 343.03 | -7.58 | -2.16 | 349.27 | 349.63 | 339.02 | 0 |
| 1736268900 | 350.61 | 3.29 | 0.95 | 345.95 | 354.01 | 345.95 | 0 |
| 1736182500 | 347.32 | 10.31 | 3.06 | 343.43 | 356.92 | 340.5 | 0 |
| 1735923300 | 337.01 | -17.45 | -4.92 | 350.39 | 350.39 | 335.72 | 0 |
| 1735836900 | 354.46 | -0.84 | -0.24 | 362.1 | 362.25 | 348.4 | 0 |
| 1735577700 | 355.3 | -2.35 | -0.66 | 358.35 | 358.67 | 354.13 | 0 |
| 1735318500 | 357.65 | 3.52 | 0.99 | 353.88 | 358.99 | 353.38 | 0 |
| 1734972900 | 354.13 | -2.54 | -0.71 | 351.69 | 356 | 351.69 | 0 |
| 1734713700 | 356.67 | 1.04 | 0.29 | 349.69 | 356.67 | 348.03 | 30 |
| 1734627300 | 355.63 | -3.84 | -1.07 | 351.95 | 356.52 | 350.12 | 0 |
| 1734540900 | 359.47 | -1.17 | -0.32 | 360.37 | 361.9 | 358.63 | 0 |
| 1734454500 | 360.64 | -1.64 | -0.45 | 357.7 | 367.94 | 357.7 | 0 |
| 1734368100 | 362.28 | -5.13 | -1.40 | 365.42 | 367.06 | 360.68 | 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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
