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 | 48 | 13.7931034483 | 348 | 405 | 348 | 244 | 390.77459016 | DE |
| 4 | 93 | 30.6930693069 | 303 | 405 | 302 | 206 | 358.03203106 | DE |
| 12 | 16 | 4.21052631579 | 380 | 405 | 291 | 186 | 349.6060149 | DE |
| 26 | -34 | -7.90697674419 | 430 | 431 | 291 | 145 | 372.7339793 | DE |
| 52 | -48 | -10.8108108108 | 444 | 514 | 291 | 122 | 405.16512695 | DE |
| 156 | -1234 | -75.7055214724 | 1630 | 1745 | 291 | 127 | 666.79249392 | DE |
| 260 | -1624 | -80.396039604 | 2020 | 2120 | 291 | 110 | 985.71475472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 396 | 0 | 0.00 | 396 | 396 | 390 | 53 |
| 1741887000 | 396 | 18 | 4.76 | 399 | 399 | 380 | 538 |
| 1741800600 | 378 | -14 | -3.57 | 382 | 390 | 378 | 103 |
| 1741714200 | 392 | 2 | 0.51 | 393 | 400 | 390 | 113 |
| 1741627800 | 390 | 19 | 5.12 | 375 | 405 | 375 | 399 |
| 1741368600 | 371 | 35 | 10.42 | 348 | 371 | 348 | 67 |
| 1741282200 | 336 | 0 | 0.00 | 348 | 350 | 336 | 207 |
| 1741195800 | 336 | 15 | 4.67 | 326 | 342 | 326 | 231 |
| 1741109400 | 321 | -27 | -7.76 | 336 | 343 | 321 | 133 |
| 1741023000 | 348 | 2 | 0.58 | 346 | 360 | 346 | 138 |
| 1740763800 | 346 | -9 | -2.54 | 354 | 354 | 345 | 70 |
| 1740677400 | 355 | -9 | -2.47 | 355 | 359 | 355 | 60 |
| 1740591000 | 364 | 11 | 3.12 | 364 | 365 | 359 | 23 |
| 1740504600 | 353 | -12 | -3.29 | 365 | 365 | 351 | 72 |
| 1740418200 | 365 | 7 | 1.96 | 359 | 375 | 345 | 440 |
| 1740159000 | 358 | -2 | -0.56 | 360 | 364 | 357 | 242 |
| 1740072600 | 360 | 20 | 5.88 | 335 | 372 | 335 | 382 |
| 1739986200 | 340 | 24 | 7.59 | 315 | 341 | 315 | 501 |
| 1739899800 | 316 | -2 | -0.63 | 315 | 319 | 315 | 72 |
| 1739813400 | 318 | 11 | 3.58 | 306 | 323 | 306 | 214 |
| 1739554200 | 307 | 4 | 1.32 | 303 | 311 | 302 | 116 |
| 1739467800 | 303 | -3 | -0.98 | 306 | 307 | 303 | 137 |
| 1739381400 | 306 | -3 | -0.97 | 308 | 310 | 305 | 172 |
| 1739295000 | 309 | 3 | 0.98 | 310 | 317 | 305 | 228 |
| 1739208600 | 306 | 4 | 1.32 | 302 | 324 | 302 | 242 |
| 1738949400 | 302 | 1 | 0.33 | 301 | 304 | 300 | 176 |
| 1738863000 | 301 | -1 | -0.33 | 302 | 303 | 300 | 86 |
| 1738776600 | 302 | -8 | -2.58 | 310 | 311 | 291 | 411 |
| 1738690200 | 310 | -15 | -4.62 | 318 | 319 | 310 | 196 |
| 1738603800 | 325 | -1 | -0.31 | 325 | 327 | 324 | 225 |
| 1738344600 | 326 | 0 | 0.00 | 325 | 327 | 325 | 32 |
| 1738258200 | 326 | 0 | 0.00 | 325 | 326 | 325 | 118 |
| 1738171800 | 326 | -1 | -0.31 | 327 | 327 | 325 | 89 |
| 1738085400 | 327 | 2 | 0.62 | 325 | 331 | 325 | 161 |
| 1737999000 | 325 | -5 | -1.52 | 329 | 332 | 325 | 196 |
| 1737739800 | 330 | 1 | 0.30 | 329 | 333 | 329 | 144 |
| 1737653400 | 329 | -4 | -1.20 | 333 | 335 | 326 | 96 |
| 1737567000 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1737480600 | 333 | -18 | -5.13 | 350 | 350 | 331 | 439 |
| 1737394200 | 351 | -14 | -3.84 | 362 | 362 | 348 | 477 |
| 1737135000 | 365 | -17 | -4.45 | 375 | 384 | 365 | 703 |
| 1737048600 | 382 | -1 | -0.26 | 379 | 386 | 379 | 164 |
| 1736962200 | 383 | 3 | 0.79 | 377 | 384 | 377 | 69 |
| 1736875800 | 380 | 1 | 0.26 | 385 | 385 | 376 | 71 |
| 1736789400 | 379 | 2 | 0.53 | 385 | 385 | 376 | 114 |
| 1736530200 | 377 | -1 | -0.26 | 378 | 378 | 375 | 74 |
| 1736443800 | 378 | 3 | 0.80 | 375 | 380 | 375 | 75 |
| 1736357400 | 375 | -1 | -0.27 | 379 | 379 | 375 | 75 |
| 1736271000 | 376 | -5 | -1.31 | 380 | 384 | 375 | 194 |
| 1736184600 | 381 | -7 | -1.80 | 390 | 390 | 375 | 149 |
| 1735925400 | 388 | 5 | 1.31 | 380 | 388 | 375 | 240 |
| 1735839000 | 383 | -1 | -0.26 | 378 | 383 | 378 | 42 |
| 1735666200 | 384 | 0 | 0.00 | 379 | 384 | 379 | 25 |
| 1735579800 | 384 | 3 | 0.79 | 381 | 386 | 378 | 127 |
| 1735320600 | 381 | 0 | 0.00 | 375 | 381 | 375 | 274 |
| 1735061400 | 381 | 6 | 1.60 | 376 | 381 | 375 | 103 |
| 1734975000 | 375 | -3 | -0.79 | 375 | 378 | 375 | 105 |
| 1734715800 | 378 | -3 | -0.79 | 380 | 381 | 375 | 86 |
| 1734629400 | 381 | -5 | -1.30 | 381 | 381 | 378 | 41 |
| 1734543000 | 386 | 4 | 1.05 | 382 | 390 | 380 | 245 |
| 1734456600 | 382 | 6 | 1.60 | 376 | 382 | 376 | 128 |
| 1734370200 | 376 | -1 | -0.27 | 380 | 382 | 375 | 297 |
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 GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
