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 | 0.3228 | 1.05991751819 | 30.4552 | 30.8335 | 29.8865 | 0 | 0 | IX |
| 4 | 0.4881 | 1.61142823185 | 30.2899 | 30.8335 | 29.506 | 0 | 0 | IX |
| 12 | 2.0487 | 7.1310473976 | 28.7293 | 30.8335 | 27.8848 | 0 | 0 | IX |
| 26 | 2.0724 | 7.21949724096 | 28.7056 | 30.8335 | 26.0141 | 0 | 0 | IX |
| 52 | 6.2933 | 25.7029900305 | 24.4847 | 30.8335 | 24.3411 | 0 | 0 | IX |
| 156 | 8.0205 | 35.2433263759 | 22.7575 | 30.8335 | 21.2822 | 0 | 0 | IX |
| 260 | 8.0205 | 35.2433263759 | 22.7575 | 30.8335 | 21.2822 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 30.6265 | 0.25 | 0.82 | 30.3137 | 30.6265 | 30.144 | 0 |
| 1732123800 | 30.376 | 0.13 | 0.42 | 30.4178 | 30.482 | 30.237 | 0 |
| 1732037400 | 30.2482 | -0.27 | -0.89 | 30.4438 | 30.5307 | 29.8865 | 0 |
| 1731951000 | 30.5202 | -0.12 | -0.39 | 30.6329 | 30.7497 | 30.4051 | 0 |
| 1731691800 | 30.6406 | -0.02 | -0.07 | 30.4552 | 30.7824 | 30.4552 | 0 |
| 1731605400 | 30.6613 | 0.5 | 1.67 | 30.2924 | 30.8056 | 30.282 | 0 |
| 1731519000 | 30.158 | 0.08 | 0.26 | 30.166 | 30.2465 | 29.8024 | 0 |
| 1731432600 | 30.0788 | -0.59 | -1.91 | 30.3974 | 30.5435 | 30.0674 | 0 |
| 1731346200 | 30.6642 | 0.58 | 1.93 | 30.4827 | 30.8223 | 30.4387 | 0 |
| 1731087000 | 30.0848 | -0.07 | -0.23 | 30.2704 | 30.276 | 29.8423 | 0 |
| 1731000600 | 30.1547 | 0.26 | 0.87 | 29.9372 | 30.2258 | 29.9372 | 0 |
| 1730914200 | 29.8938 | 0.1 | 0.32 | 30.4416 | 30.6517 | 29.8283 | 0 |
| 1730827800 | 29.7971 | 0.09 | 0.30 | 29.7745 | 29.8287 | 29.6447 | 0 |
| 1730741400 | 29.7084 | -0.25 | -0.83 | 29.7952 | 29.9289 | 29.7015 | 0 |
| 1730482200 | 29.958 | 0.25 | 0.85 | 29.6292 | 30.0221 | 29.6273 | 0 |
| 1730395800 | 29.7048 | -0.21 | -0.69 | 29.7136 | 29.7722 | 29.506 | 0 |
| 1730309400 | 29.9116 | -0.56 | -1.82 | 30.2902 | 30.2902 | 29.9088 | 0 |
| 1730223000 | 30.4674 | -0.04 | -0.12 | 30.612 | 30.6637 | 30.4174 | 0 |
| 1730136600 | 30.5047 | 0.13 | 0.41 | 30.5289 | 30.5484 | 30.2624 | 0 |
| 1729873800 | 30.3792 | 0.01 | 0.03 | 30.2899 | 30.4197 | 30.2046 | 0 |
| 1729787400 | 30.3713 | 0.01 | 0.03 | 30.3751 | 30.5714 | 30.3713 | 0 |
| 1729701000 | 30.3636 | -0.03 | -0.08 | 30.3734 | 30.487 | 30.2784 | 0 |
| 1729614600 | 30.3891 | -0.1 | -0.34 | 30.5251 | 30.5385 | 30.2212 | 0 |
| 1729528200 | 30.4915 | -0.2 | -0.65 | 30.6119 | 30.6723 | 30.4059 | 0 |
| 1729269000 | 30.69 | 0.09 | 0.31 | 30.5362 | 30.7291 | 30.5362 | 0 |
| 1729182600 | 30.5957 | 0.25 | 0.83 | 30.4825 | 30.8064 | 30.4464 | 0 |
| 1729096200 | 30.3431 | -0.03 | -0.10 | 30.4068 | 30.4438 | 30.2263 | 0 |
| 1729009800 | 30.3733 | -0.01 | -0.02 | 30.5517 | 30.5979 | 30.2907 | 0 |
| 1728923400 | 30.379 | 0.28 | 0.92 | 30.2137 | 30.3845 | 30.177 | 0 |
| 1728664200 | 30.1028 | 0.12 | 0.41 | 29.9337 | 30.1114 | 29.853 | 0 |
| 1728577800 | 29.9808 | 0.03 | 0.09 | 29.9579 | 30.0782 | 29.8501 | 0 |
| 1728491400 | 29.9543 | 0.3 | 1.02 | 29.6735 | 29.9616 | 29.5578 | 0 |
| 1728405000 | 29.6516 | -0.02 | -0.07 | 29.4487 | 29.6516 | 29.3465 | 0 |
| 1728318600 | 29.6729 | -0.12 | -0.41 | 29.825 | 29.825 | 29.5868 | 0 |
| 1728059400 | 29.7942 | 0.37 | 1.27 | 29.3202 | 29.8212 | 29.2879 | 0 |
| 1727973000 | 29.42 | -0.15 | -0.49 | 29.4804 | 29.5011 | 29.2683 | 0 |
| 1727886600 | 29.5663 | -0 | -0.01 | 29.5306 | 29.6105 | 29.3166 | 0 |
| 1727800200 | 29.5698 | 0 | 0.00 | 29.705 | 29.8871 | 29.4033 | 0 |
| 1727713800 | 29.5696 | -0.17 | -0.57 | 29.5832 | 29.6739 | 29.3388 | 0 |
| 1727454600 | 29.7397 | 0.5 | 1.70 | 29.3372 | 29.7397 | 29.3372 | 0 |
| 1727368200 | 29.2432 | 0.48 | 1.65 | 29.0156 | 29.3337 | 29.0113 | 0 |
| 1727281800 | 28.768 | -0.08 | -0.27 | 28.6002 | 28.7721 | 28.5804 | 0 |
| 1727195400 | 28.8473 | 0.18 | 0.64 | 28.9393 | 28.9524 | 28.7007 | 0 |
| 1727109000 | 28.6645 | 0.19 | 0.67 | 28.5253 | 28.7322 | 28.432 | 0 |
| 1726849800 | 28.4751 | -0.45 | -1.57 | 28.6427 | 28.6591 | 28.4225 | 0 |
| 1726763400 | 28.9294 | 0.32 | 1.11 | 28.747 | 29.0283 | 28.6486 | 0 |
| 1726677000 | 28.6113 | 0.03 | 0.09 | 28.592 | 28.6447 | 28.4793 | 0 |
| 1726590600 | 28.5856 | 0.21 | 0.74 | 28.4844 | 28.6842 | 28.4043 | 0 |
| 1726504200 | 28.3755 | -0.18 | -0.64 | 28.3818 | 28.4274 | 28.2708 | 0 |
| 1726245000 | 28.5582 | 0.22 | 0.76 | 28.2932 | 28.5724 | 28.2932 | 0 |
| 1726158600 | 28.342 | 0.13 | 0.47 | 28.4053 | 28.5248 | 28.1563 | 0 |
| 1726072200 | 28.2108 | 0.22 | 0.77 | 28.0544 | 28.2789 | 27.9357 | 0 |
| 1725985800 | 27.995 | -0.34 | -1.19 | 28.2592 | 28.3627 | 27.9646 | 0 |
| 1725899400 | 28.3321 | 0.39 | 1.38 | 28.1305 | 28.3727 | 28.1305 | 0 |
| 1725640200 | 27.9471 | -0.44 | -1.56 | 28.2811 | 28.4566 | 27.8848 | 0 |
| 1725553800 | 28.3898 | 0.02 | 0.09 | 28.3101 | 28.5579 | 28.2627 | 0 |
| 1725467400 | 28.3654 | -0.35 | -1.20 | 28.2942 | 28.5369 | 28.2881 | 0 |
| 1725381000 | 28.7112 | -0.22 | -0.75 | 28.9812 | 29.0365 | 28.637 | 0 |
| 1725294600 | 28.9289 | 0.08 | 0.26 | 28.8057 | 28.9414 | 28.6754 | 0 |
| 1725035400 | 28.8528 | 0.04 | 0.14 | 28.7293 | 28.952 | 28.7293 | 0 |
| 1724949000 | 28.8126 | 0.34 | 1.20 | 28.488 | 28.8226 | 28.4601 | 0 |
| 1724862600 | 28.4703 | 0.27 | 0.94 | 28.325 | 28.5901 | 28.2977 | 0 |
| 1724776200 | 28.2041 | 0.13 | 0.45 | 28.1212 | 28.3034 | 28.0918 | 0 |
| 1724689800 | 28.077 | 0.07 | 0.26 | 27.8742 | 28.1328 | 27.8717 | 0 |
| 1724430600 | 28.0045 | 0.04 | 0.13 | 28.0024 | 28.1965 | 27.9802 | 0 |
| 1724344200 | 27.9668 | 0.14 | 0.50 | 27.8353 | 28.0553 | 27.8206 | 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 Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
