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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 100.15 | 0.1 | 0.10 | 100.02 | 100.15 | 99.89 | 6084000 |
| 1732640100 | 100.05 | 0.12 | 0.12 | 99.85 | 100.05 | 99.82 | 1867000 |
| 1732553700 | 99.93 | -0.01 | -0.01 | 99.97 | 99.99 | 99.77 | 5780000 |
| 1732294500 | 99.94 | 0.07 | 0.07 | 99.88 | 100 | 99.81 | 1544000 |
| 1732208100 | 99.87 | -0.01 | -0.01 | 99.8 | 99.91 | 99.8 | 5313000 |
| 1732121700 | 99.88 | 0.07 | 0.07 | 99.83 | 99.88 | 99.72 | 1801000 |
| 1732035300 | 99.81 | 0.03 | 0.03 | 99.78 | 99.81 | 99.75 | 1016000 |
| 1731948900 | 99.78 | -0.01 | -0.01 | 99.8 | 99.8 | 99.66 | 2301000 |
| 1731689700 | 99.79 | 0.12 | 0.12 | 99.67 | 99.94 | 99.65 | 3784000 |
| 1731603300 | 99.67 | 0.06 | 0.06 | 99.66 | 99.7 | 99.55 | 449000 |
| 1731516900 | 99.61 | 0.12 | 0.12 | 99.42 | 99.69 | 99.38 | 857000 |
| 1731430500 | 99.49 | 0 | 0.00 | 99.46 | 99.6 | 99.4 | 861000 |
| 1731344100 | 99.49 | 0.03 | 0.03 | 99.46 | 99.57 | 99.34 | 1161000 |
| 1731084900 | 99.46 | 0.02 | 0.02 | 99.55 | 99.63 | 99.3 | 3706000 |
| 1730998500 | 99.44 | -0.14 | -0.14 | 99.56 | 99.56 | 99.25 | 965000 |
| 1730912100 | 99.58 | -0.29 | -0.29 | 99.93 | 99.94 | 99.52 | 2865000 |
| 1730825700 | 99.87 | 0.09 | 0.09 | 99.76 | 99.93 | 99.67 | 1898000 |
| 1730739300 | 99.78 | 0.03 | 0.03 | 99.77 | 99.85 | 99.73 | 3484000 |
| 1730480100 | 99.75 | -0.03 | -0.03 | 99.78 | 99.81 | 99.75 | 1042000 |
| 1730393700 | 99.78 | -0.18 | -0.18 | 99.9 | 99.91 | 99.62 | 1631000 |
| 1730307300 | 99.96 | -0.08 | -0.08 | 100 | 100.04 | 99.84 | 641000 |
| 1730220900 | 100.04 | -0.1 | -0.10 | 100.17 | 100.17 | 100.01 | 861000 |
| 1730134500 | 100.14 | -0.06 | -0.06 | 100.16 | 100.18 | 100.1 | 1909000 |
| 1729871700 | 100.2 | -0.07 | -0.07 | 100.2 | 100.28 | 100.17 | 1168000 |
| 1729785300 | 100.27 | 0.03 | 0.03 | 100.25 | 100.32 | 100.19 | 1287000 |
| 1729698900 | 100.24 | 0.09 | 0.09 | 100.17 | 100.24 | 100.15 | 500000 |
| 1729612500 | 100.15 | -0.1 | -0.10 | 100.48 | 100.48 | 100.15 | 668000 |
| 1729526100 | 100.25 | -0.24 | -0.24 | 100.47 | 100.47 | 100.25 | 4760000 |
| 1729266900 | 100.49 | 0.13 | 0.13 | 100.38 | 100.49 | 100.36 | 8069000 |
| 1729180500 | 100.36 | 0.03 | 0.03 | 100.41 | 100.44 | 100.35 | 8829000 |
| 1729094100 | 100.33 | 0.05 | 0.05 | 100.27 | 100.42 | 100.16 | 1102000 |
| 1729007700 | 100.28 | 0.08 | 0.08 | 100.3 | 100.3 | 100.05 | 1307000 |
| 1728921300 | 100.2 | 0.08 | 0.08 | 100.16 | 100.28 | 100.02 | 449000 |
| 1728662100 | 100.12 | -0.14 | -0.14 | 100.14 | 100.21 | 100.04 | 1090000 |
| 1728575700 | 100.26 | 0.11 | 0.11 | 100.22 | 100.26 | 100.15 | 327000 |
| 1728489300 | 100.15 | -0.05 | -0.05 | 100.08 | 100.19 | 100.08 | 1369000 |
| 1728402900 | 100.2 | 0.05 | 0.05 | 100.14 | 100.2 | 100.04 | 487000 |
| 1728316500 | 100.15 | -0.09 | -0.09 | 100.22 | 100.26 | 100.12 | 1222000 |
| 1728057300 | 100.24 | 0.2 | 0.20 | 100.13 | 100.24 | 100.05 | 2748000 |
| 1727970900 | 100.04 | -0.06 | -0.06 | 100.08 | 100.12 | 100 | 2000000 |
| 1727884500 | 100.1 | -0.05 | -0.05 | 100.14 | 100.14 | 100.02 | 993000 |
| 1727798100 | 100.15 | 0.09 | 0.09 | 100.08 | 100.23 | 99.99 | 5099000 |
| 1727711700 | 100.06 | -0.1 | -0.10 | 100.1 | 100.11 | 99.97 | 1109000 |
| 1727452500 | 100.16 | -0.08 | -0.08 | 100.32 | 100.32 | 100.1 | 410000 |
| 1727366100 | 100.24 | 0.23 | 0.23 | 100.11 | 100.32 | 100.08 | 19544000 |
| 1727279700 | 100.01 | -0.17 | -0.17 | 100.13 | 100.22 | 100.01 | 4224000 |
| 1727193300 | 100.18 | 0.04 | 0.04 | 100.09 | 100.18 | 100.01 | 1075000 |
| 1727106900 | 100.14 | 0.05 | 0.05 | 100.07 | 100.15 | 99.96 | 1056000 |
| 1726847700 | 100.09 | -0.03 | -0.03 | 100.17 | 100.18 | 100.06 | 2481000 |
| 1726761300 | 100.12 | 0.08 | 0.08 | 100.16 | 100.17 | 100.05 | 675000 |
| 1726674900 | 100.04 | -0.1 | -0.10 | 100.12 | 100.12 | 100.02 | 2370000 |
| 1726588500 | 100.14 | 0.05 | 0.05 | 100.15 | 100.18 | 100.03 | 3235000 |
| 1726502100 | 100.09 | -0.02 | -0.02 | 100.19 | 100.2 | 100.09 | 1938000 |
| 1726242900 | 100.11 | 0.06 | 0.06 | 100.11 | 100.13 | 100 | 1691000 |
| 1726156500 | 100.05 | 0.08 | 0.08 | 99.97 | 100.39 | 99.96 | 3921000 |
| 1726070100 | 99.97 | 0.14 | 0.14 | 99.8 | 100.18 | 99.78 | 1448000 |
| 1725983700 | 99.83 | 0 | 0.00 | 99.75 | 99.91 | 99.72 | 523000 |
| 1725897300 | 99.83 | -0.01 | -0.01 | 99.82 | 99.86 | 99.74 | 1079000 |
| 1725638100 | 99.84 | -0.07 | -0.07 | 99.95 | 99.95 | 99.77 | 6819000 |
| 1725551700 | 99.91 | 0 | 0.00 | 99.88 | 99.95 | 99.78 | 669000 |
| 1725465300 | 99.91 | 0.16 | 0.16 | 99.75 | 99.91 | 99.66 | 508000 |
| 1725378900 | 99.75 | -0.06 | -0.06 | 99.79 | 99.8 | 99.72 | 843000 |
| 1725292500 | 99.81 | 0.04 | 0.04 | 99.72 | 99.83 | 99.57 | 1847000 |
| 1725033300 | 99.77 | 0.01 | 0.01 | 99.77 | 99.8 | 99.77 | 261000 |
| 1724946900 | 99.76 | 0.02 | 0.02 | 99.75 | 99.76 | 99.7 | 1418000 |
| 1724860500 | 99.74 | 0 | 0.00 | 99.82 | 99.85 | 99.73 | 693000 |
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 MediBloc [Ethereum] (MEDXUSD).](/common/images/company/COIN_MEDXUSD.png){kind=small}
