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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 107.97 | 0.14 | 0.13 | 107.68 | 108 | 107.65 | 729000 |
| 1744818900 | 107.83 | 0.12 | 0.11 | 107.78 | 107.86 | 107.73 | 1850000 |
| 1744732500 | 107.71 | -0.08 | -0.07 | 107.79 | 107.84 | 107.67 | 530000 |
| 1744646100 | 107.79 | 0.29 | 0.27 | 107.58 | 107.81 | 107.58 | 1974000 |
| 1744386900 | 107.5 | 0 | 0.00 | 107.45 | 107.64 | 107.44 | 728000 |
| 1744300500 | 107.5 | -0.08 | -0.07 | 107.37 | 107.52 | 107.37 | 1290000 |
| 1744214100 | 107.58 | 0.09 | 0.08 | 107.44 | 107.64 | 107.44 | 2372000 |
| 1744127700 | 107.49 | -0.08 | -0.07 | 107.59 | 107.66 | 107.4 | 906000 |
| 1744041300 | 107.57 | -0.1 | -0.09 | 107.77 | 107.9 | 107.51 | 3102000 |
| 1743782100 | 107.67 | 0.12 | 0.11 | 107.62 | 107.88 | 107.62 | 3528000 |
| 1743695700 | 107.55 | 0.25 | 0.23 | 107.56 | 107.57 | 107.48 | 317000 |
| 1743609300 | 107.3 | -0.05 | -0.05 | 107.35 | 107.4 | 107.3 | 72000 |
| 1743522900 | 107.35 | 0.08 | 0.07 | 107.27 | 107.41 | 107.27 | 419000 |
| 1743436500 | 107.27 | 0.02 | 0.02 | 107.36 | 107.39 | 107.27 | 1431000 |
| 1743180900 | 107.25 | 0.09 | 0.08 | 107.25 | 107.29 | 107.21 | 2306000 |
| 1743094500 | 107.16 | 0.14 | 0.13 | 107.11 | 107.17 | 107.07 | 1139000 |
| 1743008100 | 107.02 | 0.09 | 0.08 | 107.01 | 107.05 | 107 | 72000 |
| 1742921700 | 106.93 | -0.02 | -0.02 | 106.98 | 106.98 | 106.88 | 9878000 |
| 1742835300 | 106.95 | -0.06 | -0.06 | 106.95 | 107.01 | 106.95 | 1155000 |
| 1742576100 | 107.01 | 0.17 | 0.16 | 106.9 | 107.01 | 106.9 | 5467000 |
| 1742489700 | 106.84 | 0.08 | 0.07 | 106.86 | 106.93 | 106.83 | 984000 |
| 1742403300 | 106.76 | -0.04 | -0.04 | 106.87 | 106.92 | 106.75 | 3431000 |
| 1742316900 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.78 | 94000 |
| 1742230500 | 106.8 | 0.09 | 0.08 | 106.68 | 106.8 | 106.68 | 3205000 |
| 1741971300 | 106.71 | 0.01 | 0.01 | 106.72 | 106.72 | 106.59 | 5049000 |
| 1741884900 | 106.7 | 0.08 | 0.08 | 106.61 | 106.7 | 106.57 | 813000 |
| 1741798500 | 106.62 | -0.05 | -0.05 | 106.67 | 106.67 | 106.58 | 1096000 |
| 1741712100 | 106.67 | -0.05 | -0.05 | 106.72 | 106.72 | 106.65 | 11773000 |
| 1741625700 | 106.72 | 0.09 | 0.08 | 106.64 | 106.77 | 106.62 | 24297000 |
| 1741366500 | 106.63 | 0.18 | 0.17 | 106.51 | 106.77 | 106.49 | 1622000 |
| 1741280100 | 106.45 | -0.17 | -0.16 | 106.45 | 106.57 | 106.45 | 2283000 |
| 1741193700 | 106.62 | -0.99 | -0.92 | 107.2 | 107.24 | 106.61 | 2423000 |
| 1741107300 | 107.61 | 0.19 | 0.18 | 107.58 | 107.69 | 107.58 | 6312000 |
| 1741020900 | 107.42 | -0.17 | -0.16 | 107.59 | 107.65 | 107.41 | 4579000 |
| 1740761700 | 107.59 | 0.07 | 0.07 | 107.62 | 107.65 | 107.59 | 643000 |
| 1740675300 | 107.52 | -0.01 | -0.01 | 107.52 | 107.53 | 107.42 | 3285000 |
| 1740588900 | 107.53 | 0.08 | 0.07 | 107.38 | 107.53 | 107.37 | 1120000 |
| 1740502500 | 107.45 | 0.24 | 0.22 | 107.32 | 107.45 | 107.29 | 5066000 |
| 1740416100 | 107.21 | -0.07 | -0.07 | 107.22 | 107.22 | 107.21 | 25000 |
| 1740156900 | 107.28 | 0.18 | 0.17 | 107.1 | 107.28 | 107.08 | 3550000 |
| 1740070500 | 107.1 | 0.11 | 0.10 | 106.99 | 107.1 | 106.99 | 1134000 |
| 1739984100 | 106.99 | -0.24 | -0.22 | 107.2 | 107.2 | 106.97 | 4155000 |
| 1739897700 | 107.23 | -0.03 | -0.03 | 107.19 | 107.25 | 107.19 | 1378000 |
| 1739811300 | 107.26 | -0.01 | -0.01 | 107.14 | 107.26 | 107.1 | 1012000 |
| 1739552100 | 107.27 | -0.15 | -0.14 | 107.35 | 107.37 | 107.26 | 861000 |
| 1739465700 | 107.42 | 0.25 | 0.23 | 107.2 | 107.43 | 107.2 | 6233000 |
| 1739379300 | 107.17 | -0.15 | -0.14 | 107.32 | 107.32 | 107.17 | 199000 |
| 1739292900 | 107.32 | -0.22 | -0.20 | 107.52 | 107.52 | 107.32 | 645000 |
| 1739206500 | 107.54 | 0.04 | 0.04 | 107.54 | 107.6 | 107.5 | 562000 |
| 1738947300 | 107.5 | -0.1 | -0.09 | 107.6 | 107.63 | 107.42 | 1167000 |
| 1738860900 | 107.6 | 0 | 0.00 | 107.54 | 107.61 | 107.46 | 11791000 |
| 1738774500 | 107.6 | 0.15 | 0.14 | 107.57 | 107.65 | 107.54 | 4992000 |
| 1738688100 | 107.45 | -0.1 | -0.09 | 107.5 | 107.5 | 107.38 | 5722000 |
| 1738601700 | 107.55 | 0.21 | 0.20 | 107.4 | 107.55 | 107.4 | 6528000 |
| 1738342500 | 107.34 | 0.32 | 0.30 | 107.06 | 107.34 | 107.06 | 7290000 |
| 1738256100 | 107.02 | 0.21 | 0.20 | 106.88 | 107.12 | 106.88 | 3832000 |
| 1738169700 | 106.81 | -0.01 | -0.01 | 106.89 | 106.93 | 106.81 | 169000 |
| 1738083300 | 106.82 | -0.02 | -0.02 | 106.81 | 106.84 | 106.81 | 104000 |
| 1737996900 | 106.84 | 0.12 | 0.11 | 106.82 | 106.93 | 106.8 | 266000 |
| 1737737700 | 106.72 | -0.1 | -0.09 | 106.82 | 106.82 | 106.67 | 2898000 |
| 1737651300 | 106.82 | -0.25 | -0.23 | 106.98 | 106.98 | 106.79 | 598000 |
| 1737564900 | 107.07 | 0 | 0.00 | 107.07 | 107.07 | 107.07 | 0 |
| 1737478500 | 107.07 | 0.1 | 0.09 | 107.01 | 107.07 | 106.92 | 711000 |
| 1737392100 | 106.97 | 0.03 | 0.03 | 106.94 | 106.97 | 106.86 | 181000 |
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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
