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 | 12.3 | 12.6 | 12.3 | 58 | 12.49003436 | DE |
| 4 | -0.9 | -6.81818181818 | 13.2 | 14 | 11.7 | 853 | 12.19149362 | DE |
| 12 | -2.3 | -15.7534246575 | 14.6 | 15.6 | 11.7 | 451 | 13.06540137 | DE |
| 26 | -3.3 | -21.1538461538 | 15.6 | 16.3 | 11.7 | 292 | 13.53541018 | DE |
| 52 | -3 | -19.6078431373 | 15.3 | 16.3 | 11.7 | 245 | 14.14700479 | DE |
| 156 | -7.5 | -37.8787878788 | 19.8 | 21 | 11.7 | 261 | 16.54223387 | DE |
| 260 | -7.5 | -37.8787878788 | 19.8 | 21 | 11.7 | 261 | 16.54223387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 22 |
| 1737048600 | 12.4 | -0.1 | -0.80 | 12.5 | 12.5 | 12.4 | 81 |
| 1736962200 | 12.5 | -0.1 | -0.79 | 12.6 | 12.6 | 12.5 | 111 |
| 1736875800 | 12.6 | 0.3 | 2.44 | 12.4 | 12.6 | 12.4 | 76 |
| 1736789400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 1 |
| 1736530200 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.3 | 2 |
| 1736443800 | 12.5 | 0 | 0.00 | 12.6 | 12.6 | 12.5 | 41 |
| 1736357400 | 12.5 | 0 | 0.00 | 12.5 | 12.6 | 12.5 | 181 |
| 1736271000 | 12.5 | -0.1 | -0.79 | 12.6 | 12.6 | 12.5 | 25 |
| 1736184600 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.5 | 245 |
| 1735925400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 26 |
| 1735839000 | 12.5 | 0.2 | 1.63 | 12.6 | 12.6 | 12.3 | 330 |
| 1735666200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 1 |
| 1735579800 | 12.3 | 0.3 | 2.50 | 11.9 | 12.3 | 11.7 | 3266 |
| 1735320600 | 12 | -1.9 | -13.67 | 12.6 | 12.8 | 11.8 | 9485 |
| 1735061400 | 13.9 | -0.1 | -0.71 | 13.9 | 13.9 | 13.9 | 1 |
| 1734975000 | 14 | 0.8 | 6.06 | 13.2 | 14 | 13.2 | 601 |
| 1734715800 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 13 | 321 |
| 1734629400 | 13 | -0.2 | -1.52 | 13.6 | 13.6 | 13 | 1338 |
| 1734543000 | 13.2 | -0.5 | -3.65 | 13.2 | 13.4 | 13.2 | 343 |
| 1734456600 | 13.7 | 0.1 | 0.74 | 13.6 | 13.7 | 13.5 | 105 |
| 1734370200 | 13.6 | -0.4 | -2.86 | 13.8 | 13.8 | 13.6 | 231 |
| 1734111000 | 14 | 0.1 | 0.72 | 13.9 | 14 | 13.9 | 11 |
| 1734024600 | 13.9 | -0.1 | -0.71 | 13.9 | 13.9 | 13.8 | 101 |
| 1733938200 | 14 | 0.3 | 2.19 | 13.8 | 14 | 13.7 | 198 |
| 1733851800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733765400 | 13.7 | -0.3 | -2.14 | 14 | 14.2 | 13.7 | 308 |
| 1733506200 | 14 | 0 | 0.00 | 14.1 | 14.1 | 14 | 114 |
| 1733419800 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 57 |
| 1733333400 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 14 | 72 |
| 1733247000 | 14 | -0.4 | -2.78 | 14.4 | 14.4 | 14 | 240 |
| 1733160600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 11 |
| 1732901400 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 14.2 | 17 |
| 1732815000 | 14.2 | 0.2 | 1.43 | 14.2 | 14.2 | 14.2 | 17 |
| 1732728600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1732642200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1 |
| 1732555800 | 14 | 0 | 0.00 | 14.4 | 14.4 | 14 | 52 |
| 1732296600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 410 |
| 1732210200 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 121 |
| 1732123800 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 14 | 16 |
| 1732037400 | 14 | -0.7 | -4.76 | 14.7 | 14.7 | 13.4 | 425 |
| 1731951000 | 14.7 | 0.1 | 0.68 | 14.7 | 14.7 | 14.7 | 7 |
| 1731691800 | 14.6 | -0.2 | -1.35 | 14.8 | 14.8 | 14.6 | 143 |
| 1731605400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 36 |
| 1731519000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 4597 |
| 1731432600 | 14.8 | -0.6 | -3.90 | 15.4 | 15.4 | 14.8 | 160 |
| 1731346200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15 | 44 |
| 1731087000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 3 |
| 1731000600 | 15.4 | 0.1 | 0.65 | 15.3 | 15.4 | 15.3 | 2 |
| 1730914200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 101 |
| 1730827800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 11 |
| 1730741400 | 15.3 | -0.3 | -1.92 | 15.6 | 15.6 | 15.3 | 51 |
| 1730482200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 213 |
| 1730395800 | 15.6 | 0.8 | 5.41 | 14.8 | 15.6 | 14.7 | 304 |
| 1730309400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.7 | 56 |
| 1730223000 | 14.8 | 0.3 | 2.07 | 14.5 | 14.8 | 14.5 | 8 |
| 1730136600 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.5 | 50 |
| 1729873800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1729787400 | 14.6 | -1 | -6.41 | 14.5 | 15.6 | 14.5 | 5063 |
| 1729701000 | 15.6 | 0.4 | 2.63 | 15.2 | 15.6 | 15.2 | 548 |
| 1729614600 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 1 |
| 1729528200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 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 decentral.games [OLD] (DGUSDT).](/common/images/company/COIN_DGUUSD.png){kind=small}
