We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 91.01 | -0.54 | -0.59 | 91.48 | 91.53 | 91 | 6348000 |
| 1745510100 | 91.55 | 0.85 | 0.94 | 91 | 91.55 | 90.9 | 6160000 |
| 1745423700 | 90.7 | -0.2 | -0.22 | 90.93 | 91.12 | 90.69 | 7709000 |
| 1745337300 | 90.9 | 0.18 | 0.20 | 90.59 | 90.92 | 90.56 | 5398000 |
| 1744905300 | 90.72 | 0.43 | 0.48 | 90.3 | 90.73 | 89.97 | 5000000 |
| 1744818900 | 90.29 | 0.23 | 0.26 | 90.45 | 90.54 | 90.09 | 8524000 |
| 1744732500 | 90.06 | -0.47 | -0.52 | 90.6 | 90.64 | 90.01 | 3582000 |
| 1744646100 | 90.53 | 0.99 | 1.11 | 89.84 | 90.54 | 89.84 | 1719000 |
| 1744386900 | 89.54 | 0.21 | 0.24 | 89.27 | 89.79 | 88.63 | 5280000 |
| 1744300500 | 89.33 | 0.7 | 0.79 | 88.63 | 89.45 | 88.57 | 3116000 |
| 1744214100 | 88.63 | -0.17 | -0.19 | 87.78 | 88.75 | 87.76 | 1475000 |
| 1744127700 | 88.8 | 0.15 | 0.17 | 88.75 | 89.35 | 88.63 | 7910000 |
| 1744041300 | 88.65 | -1.03 | -1.15 | 89.4 | 89.78 | 88.65 | 5548000 |
| 1743782100 | 89.68 | 0.08 | 0.09 | 89.88 | 90.28 | 89.54 | 8185000 |
| 1743695700 | 89.6 | 0.38 | 0.43 | 89.65 | 89.71 | 89.45 | 6087000 |
| 1743609300 | 89.22 | -0.28 | -0.31 | 89.59 | 89.64 | 89.21 | 2556000 |
| 1743522900 | 89.5 | 0.64 | 0.72 | 89.17 | 89.75 | 89.17 | 8374000 |
| 1743436500 | 88.86 | -0.09 | -0.10 | 89.32 | 89.39 | 88.74 | 6103000 |
| 1743180900 | 88.95 | 0.28 | 0.32 | 89.14 | 89.21 | 88.86 | 1983000 |
| 1743094500 | 88.67 | 0.11 | 0.12 | 88.77 | 88.88 | 88.55 | 23643000 |
| 1743008100 | 88.56 | 0.01 | 0.01 | 88.6 | 88.71 | 88.45 | 11375000 |
| 1742921700 | 88.55 | -0.12 | -0.14 | 88.61 | 88.7 | 88.35 | 4919000 |
| 1742835300 | 88.67 | -0.16 | -0.18 | 88.74 | 88.91 | 88.59 | 4211000 |
| 1742576100 | 88.83 | 0.32 | 0.36 | 88.61 | 88.91 | 88.61 | 3504000 |
| 1742489700 | 88.51 | -0.08 | -0.09 | 88.81 | 88.89 | 88.51 | 13950000 |
| 1742403300 | 88.59 | 0.28 | 0.32 | 88.69 | 88.72 | 88.48 | 8711000 |
| 1742316900 | 88.31 | -0.3 | -0.34 | 88.4 | 88.4 | 88.1 | 2087000 |
| 1742230500 | 88.61 | 0.91 | 1.04 | 87.73 | 88.63 | 87.68 | 2757000 |
| 1741971300 | 87.7 | -0.05 | -0.06 | 87.74 | 87.74 | 87.2 | 5346000 |
| 1741884900 | 87.75 | -0.02 | -0.02 | 87.72 | 87.78 | 87.35 | 1776000 |
| 1741798500 | 87.77 | 0.13 | 0.15 | 87.6 | 87.84 | 87.47 | 4241000 |
| 1741712100 | 87.64 | -0.65 | -0.74 | 88.08 | 88.08 | 87.58 | 2984000 |
| 1741625700 | 88.29 | -0.03 | -0.03 | 88.36 | 88.5 | 88.26 | 7565000 |
| 1741366500 | 88.32 | 0.34 | 0.39 | 88.12 | 88.75 | 88.07 | 10836000 |
| 1741280100 | 87.98 | -0.8 | -0.90 | 87.94 | 88.26 | 87.75 | 7475000 |
| 1741193700 | 88.78 | -2.44 | -2.67 | 90.04 | 90.35 | 88.53 | 11270000 |
| 1741107300 | 91.22 | -0.3 | -0.33 | 91.76 | 92 | 91.22 | 8641000 |
| 1741020900 | 91.52 | -0.8 | -0.87 | 92.07 | 92.17 | 91.35 | 4881000 |
| 1740761700 | 92.32 | 0.17 | 0.18 | 92.32 | 92.39 | 92.2 | 3360000 |
| 1740675300 | 92.15 | -0.04 | -0.04 | 92.25 | 92.25 | 91.9 | 6147000 |
| 1740588900 | 92.19 | 0.37 | 0.40 | 91.86 | 92.26 | 91.86 | 11582000 |
| 1740502500 | 91.82 | 0.21 | 0.23 | 91.58 | 91.85 | 91.47 | 7717000 |
| 1740416100 | 91.61 | 0.01 | 0.01 | 91.6 | 91.72 | 91.37 | 10992000 |
| 1740156900 | 91.6 | 0.56 | 0.62 | 91.14 | 91.62 | 91.14 | 3006000 |
| 1740070500 | 91.04 | 0.12 | 0.13 | 90.95 | 91.1 | 90.82 | 6907000 |
| 1739984100 | 90.92 | -0.76 | -0.83 | 91.59 | 91.59 | 90.84 | 7620000 |
| 1739897700 | 91.68 | 0 | 0.00 | 91.53 | 91.79 | 91.47 | 5213000 |
| 1739811300 | 91.68 | -0.37 | -0.40 | 91.44 | 91.79 | 91.32 | 10303000 |
| 1739552100 | 92.05 | -0.26 | -0.28 | 92.27 | 92.27 | 91.9 | 4654000 |
| 1739465700 | 92.31 | 0.78 | 0.85 | 91.67 | 92.35 | 91.67 | 8474000 |
| 1739379300 | 91.53 | -0.21 | -0.23 | 91.78 | 91.98 | 91.48 | 10075000 |
| 1739292900 | 91.74 | -0.94 | -1.01 | 92.46 | 92.47 | 91.67 | 16555000 |
| 1739206500 | 92.68 | 0.16 | 0.17 | 92.64 | 92.77 | 92.43 | 23942000 |
| 1738947300 | 92.52 | -0.38 | -0.41 | 92.88 | 92.95 | 92.34 | 5432000 |
| 1738860900 | 92.9 | 0.08 | 0.09 | 92.65 | 92.96 | 92.45 | 5617000 |
| 1738774500 | 92.82 | 0.73 | 0.79 | 92.39 | 92.89 | 92.36 | 11111000 |
| 1738688100 | 92.09 | -0.06 | -0.07 | 91.87 | 92.09 | 91.76 | 6413000 |
| 1738601700 | 92.15 | 0.65 | 0.71 | 91.51 | 92.22 | 91.47 | 7944000 |
| 1738342500 | 91.5 | 0.31 | 0.34 | 91.3 | 91.6 | 91.17 | 3440000 |
| 1738256100 | 91.19 | 0.45 | 0.50 | 91 | 91.42 | 90.89 | 10650000 |
| 1738169700 | 90.74 | 0.06 | 0.07 | 91.16 | 91.19 | 90.74 | 11072000 |
| 1738083300 | 90.68 | -0.27 | -0.30 | 90.89 | 90.98 | 90.68 | 5530000 |
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}
