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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 2072.65 | -10.15 | -0.49 | 2094.19 | 2097.32 | 2062.33 | 0 |
| 1719333000 | 2082.8 | -9.49 | -0.45 | 2082.82 | 2087.18 | 2075.55 | 0 |
| 1719246600 | 2092.29 | 24.02 | 1.16 | 2073.12 | 2096.8 | 2072.64 | 0 |
| 1718987400 | 2068.27 | -15.12 | -0.73 | 2077.2 | 2081.14 | 2060.1 | 0 |
| 1718901000 | 2083.39 | 20.82 | 1.01 | 2065.96 | 2084.54 | 2063.93 | 0 |
| 1718814600 | 2062.57 | -8.59 | -0.41 | 2072.45 | 2074.52 | 2061.55 | 0 |
| 1718728200 | 2071.16 | 13.51 | 0.66 | 2073.5 | 2074.02 | 2059.53 | 0 |
| 1718641800 | 2057.65 | 15.45 | 0.76 | 2054.95 | 2066.85 | 2040.64 | 0 |
| 1718382600 | 2042.2 | -39.39 | -1.89 | 2082.31 | 2082.31 | 2032.22 | 0 |
| 1718296200 | 2081.59 | -38.34 | -1.81 | 2117.79 | 2118.46 | 2078.7 | 0 |
| 1718209800 | 2119.93 | 26.37 | 1.26 | 2102.17 | 2122.58 | 2100.26 | 0 |
| 1718123400 | 2093.56 | -37.5 | -1.76 | 2121.87 | 2123.9699 | 2083.55 | 0 |
| 1718037000 | 2131.06 | 0 | 0.00 | 2131.06 | 2131.06 | 2131.06 | 0 |
| 1717777800 | 2131.06 | -6.76 | -0.32 | 2140.44 | 2141.25 | 2118.39 | 0 |
| 1717691400 | 2137.82 | 12.49 | 0.59 | 2133.67 | 2139.91 | 2129.2199 | 0 |
| 1717605000 | 2125.33 | 23.3 | 1.11 | 2117.39 | 2131.98 | 2112.21 | 0 |
| 1717518600 | 2102.03 | -20.93 | -0.99 | 2116.48 | 2117.05 | 2096.3 | 0 |
| 1717432200 | 2122.96 | 6.84 | 0.32 | 2135.78 | 2138.76 | 2121.2399 | 0 |
| 1717173000 | 2116.12 | 1.17 | 0.06 | 2116.06 | 2120.25 | 2108.02 | 0 |
| 1717086600 | 2114.95 | 14.33 | 0.68 | 2098.77 | 2115.73 | 2096.7399 | 0 |
| 1717000200 | 2100.62 | -27.74 | -1.30 | 2125.64 | 2125.64 | 2097.02 | 0 |
| 1716913800 | 2128.36 | -13.11 | -0.61 | 2145.07 | 2146.77 | 2122.55 | 0 |
| 1716827400 | 2141.4699 | 9.77 | 0.46 | 2131.64 | 2141.4699 | 2130.89 | 0 |
| 1716568200 | 2131.7 | -0.91 | -0.04 | 2115.18 | 2133.91 | 2112.91 | 0 |
| 1716481800 | 2132.61 | 0.14 | 0.01 | 2137.81 | 2142.38 | 2127.31 | 0 |
| 1716395400 | 2132.4699 | -7.73 | -0.36 | 2136.35 | 2136.9699 | 2130.33 | 0 |
| 1716309000 | 2140.2 | -7.78 | -0.36 | 2141.89 | 2143.37 | 2130.45 | 0 |
| 1716222600 | 2147.98 | 2.8 | 0.13 | 2147.2399 | 2151.69 | 2146.37 | 0 |
| 1715963400 | 2145.18 | -1.75 | -0.08 | 2143.26 | 2146.4699 | 2136.84 | 0 |
| 1715877000 | 2146.93 | -8.52 | -0.40 | 2155.59 | 2156.03 | 2144.63 | 0 |
| 1715790600 | 2155.45 | 15.23 | 0.71 | 2152.34 | 2156.3 | 2145.61 | 0 |
| 1715704200 | 2140.2199 | 0 | 0.00 | 2140.2199 | 2140.2199 | 2140.2199 | 0 |
| 1715617800 | 2140.2199 | 2.58 | 0.12 | 2139.25 | 2141.75 | 2134.73 | 0 |
| 1715358600 | 2137.64 | 13.51 | 0.64 | 2133.2399 | 2141.66 | 2131.66 | 0 |
| 1715272200 | 2124.13 | 9.75 | 0.46 | 2113.92 | 2124.7199 | 2108.61 | 0 |
| 1715185800 | 2114.38 | 9.93 | 0.47 | 2111.54 | 2116.85 | 2107.89 | 0 |
| 1715099400 | 2104.45 | 28.31 | 1.36 | 2088.41 | 2104.67 | 2085.96 | 0 |
| 1715013000 | 2076.14 | 16.02 | 0.78 | 2066.13 | 2081.13 | 2062.68 | 0 |
| 1714753800 | 2060.12 | 7.26 | 0.35 | 2062 | 2071.5 | 2054.29 | 0 |
| 1714667400 | 2052.86 | -3.63 | -0.18 | 2054.41 | 2060.54 | 2048.79 | 0 |
| 1714494600 | 2056.4899 | -22.73 | -1.09 | 2083.05 | 2083.86 | 2054.4899 | 0 |
| 1714408200 | 2079.2199 | -7.15 | -0.34 | 2095.6 | 2097.93 | 2079.05 | 0 |
| 1714149000 | 2086.37 | 25.58 | 1.24 | 2074.23 | 2090.07 | 2069.57 | 0 |
| 1714062600 | 2060.79 | -20.02 | -0.96 | 2078.93 | 2080.68 | 2045.19 | 0 |
| 1713976200 | 2080.81 | -4.53 | -0.22 | 2094.02 | 2096.63 | 2077.2199 | 0 |
| 1713889800 | 2085.34 | 29.55 | 1.44 | 2069.66 | 2086.92 | 2067.9 | 0 |
| 1713803400 | 2055.79 | 16.3 | 0.80 | 2060.32 | 2061.03 | 2043.87 | 0 |
| 1713544200 | 2039.49 | -4.79 | -0.23 | 2027.6 | 2042.53 | 2022.82 | 0 |
| 1713457800 | 2044.28 | 13.54 | 0.67 | 2040.87 | 2046.73 | 2031.92 | 0 |
| 1713371400 | 2030.74 | 6.5 | 0.32 | 2024.28 | 2047.94 | 2024.28 | 0 |
| 1713285000 | 2024.24 | -30.64 | -1.49 | 2023.75 | 2036.94 | 2018.75 | 0 |
| 1713198600 | 2054.88 | 11.03 | 0.54 | 2054.64 | 2072.32 | 2050.2199 | 0 |
| 1712939400 | 2043.85 | -4.39 | -0.21 | 2065.41 | 2070.35 | 2036.72 | 0 |
| 1712853000 | 2048.2399 | -14.85 | -0.72 | 2061.95 | 2066.7399 | 2035.89 | 0 |
| 1712766600 | 2063.09 | 4.04 | 0.20 | 2072.35 | 2075.86 | 2044.8 | 0 |
| 1712680200 | 2059.05 | -19.44 | -0.94 | 2072.98 | 2074.42 | 2055.68 | 0 |
| 1712593800 | 2078.4899 | 13.54 | 0.66 | 2063.95 | 2082.35 | 2063.66 | 0 |
| 1712334600 | 2064.95 | -25.39 | -1.21 | 2064.61 | 2067.08 | 2055.03 | 0 |
| 1712248200 | 2090.34 | 0.06 | 0.00 | 2091.31 | 2099.57 | 2089.62 | 0 |
| 1712161800 | 2090.28 | 7.65 | 0.37 | 2087.17 | 2091.88 | 2082.76 | 0 |
| 1712075400 | 2082.63 | -17.09 | -0.81 | 2102.03 | 2112.14 | 2081.04 | 0 |
| 1711647000 | 2099.7199 | 2.38 | 0.11 | 2100.62 | 2106.25 | 2099.18 | 0 |
| 1711560600 | 2097.34 | 9.11 | 0.44 | 2090.21 | 2103.13 | 2089.16 | 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 MediBloc [Ethereum] (MEDXUST).](/common/images/company/COIN_MEDXUSD.png){kind=small}
