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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.3421 | 0.03 | 0.61 | 4.338 | 4.3421 | 4.3286 | 386813 |
| 1740418200 | 4.3159 | 0.02 | 0.38 | 4.3074 | 4.3159 | 4.3074 | 46359 |
| 1740159000 | 4.2995 | 0 | 0.10 | 4.2977999 | 4.304 | 4.2977 | 148651 |
| 1740072600 | 4.2953 | 0.02 | 0.39 | 4.2901 | 4.2953 | 4.2852 | 119198 |
| 1739986200 | 4.2785 | -0.01 | -0.26 | 4.2804 | 4.2804 | 4.2785 | 375 |
| 1739899800 | 4.2895 | -0.01 | -0.19 | 4.2875 | 4.2895 | 4.2779999 | 78560 |
| 1739813400 | 4.2977 | -0.01 | -0.18 | 4.2863 | 4.3021 | 4.2863 | 133996 |
| 1739554200 | 4.3055 | 0.02 | 0.50 | 4.2832 | 4.3055 | 4.28 | 56690 |
| 1739467800 | 4.2842 | 0.02 | 0.54 | 4.2642 | 4.2842 | 4.2642 | 145167 |
| 1739381400 | 4.261 | -0.02 | -0.57 | 4.2838 | 4.2838 | 4.2546 | 139901 |
| 1739295000 | 4.2856 | -0.01 | -0.29 | 4.2831 | 4.2856 | 4.2819 | 14320 |
| 1739208600 | 4.2979 | 0 | 0.07 | 4.2945 | 4.2979 | 4.2904 | 37596 |
| 1738949400 | 4.2948 | -0.01 | -0.18 | 4.2981999 | 4.3076 | 4.2876 | 44288 |
| 1738863000 | 4.3027 | -0.01 | -0.12 | 4.3049 | 4.3049 | 4.3026 | 24543 |
| 1738776600 | 4.308 | 0.03 | 0.71 | 4.2885 | 4.3093 | 4.2885 | 30478 |
| 1738690200 | 4.2775999 | -0.01 | -0.24 | 4.2859999 | 4.2859999 | 4.2699 | 10026 |
| 1738603800 | 4.2878999 | -0.01 | -0.20 | 4.2742 | 4.2951 | 4.2742 | 100253 |
| 1738344600 | 4.2962999 | 0.02 | 0.37 | 4.2804 | 4.2962999 | 4.2772 | 270634 |
| 1738258200 | 4.2803 | 0.01 | 0.13 | 4.2973 | 4.2973 | 4.2803 | 173012 |
| 1738171800 | 4.2746 | 0 | 0.11 | 4.2798999 | 4.2798999 | 4.2746 | 17952 |
| 1738085400 | 4.2699 | -0 | -0.10 | 4.2689 | 4.2718 | 4.2689 | 6749 |
| 1737999000 | 4.2743 | 0.02 | 0.36 | 4.2739 | 4.2745 | 4.2699999 | 10882 |
| 1737739800 | 4.2588 | 0.01 | 0.24 | 4.2539 | 4.2596999 | 4.2471 | 433652 |
| 1737653400 | 4.2484 | -0.01 | -0.22 | 4.2584 | 4.2584 | 4.2444 | 133793 |
| 1737567000 | 4.2579 | -0.01 | -0.16 | 4.2416 | 4.2579 | 4.2416 | 12901 |
| 1737480600 | 4.2646 | 0.02 | 0.54 | 4.2612 | 4.2661 | 4.2507 | 874354 |
| 1737394200 | 4.2419 | -0.01 | -0.17 | 4.2337999 | 4.2544 | 4.2337999 | 46906 |
| 1737135000 | 4.2491 | 0.01 | 0.19 | 4.2572 | 4.26 | 4.2491 | 510303 |
| 1737048600 | 4.2412 | 0 | 0.00 | 4.2413999 | 4.2447 | 4.2377 | 169296 |
| 1736962200 | 4.2411 | 0.03 | 0.72 | 4.219 | 4.2411 | 4.2146 | 8686 |
| 1736875800 | 4.2107 | 0 | 0.06 | 4.219 | 4.2213 | 4.2088 | 493792 |
| 1736789400 | 4.2082 | -0.01 | -0.22 | 4.2146 | 4.218 | 4.2082 | 86501 |
| 1736530200 | 4.2175 | -0.02 | -0.52 | 4.2492 | 4.2492 | 4.2112999 | 127922 |
| 1736443800 | 4.2396 | 0.01 | 0.29 | 4.2047 | 4.2412 | 4.2047 | 9622 |
| 1736357400 | 4.2272999 | -0.02 | -0.43 | 4.2323 | 4.2323 | 4.2272999 | 1012 |
| 1736271000 | 4.2457 | 0 | 0.07 | 4.2457 | 4.2457 | 4.2457 | 0 |
| 1736184600 | 4.2427 | -0.01 | -0.22 | 4.2283 | 4.2525 | 4.2283 | 10280 |
| 1735925400 | 4.2519 | -0 | -0.05 | 4.2612 | 4.2612 | 4.2519 | 500 |
| 1735839000 | 4.2539999 | -0.01 | -0.28 | 4.2579 | 4.2663 | 4.2533 | 32675 |
| 1735666200 | 4.266 | 0.01 | 0.20 | 4.2634 | 4.2666 | 4.2634 | 4601 |
| 1735579800 | 4.2573 | 0.01 | 0.26 | 4.2435 | 4.2573 | 4.2435 | 10538 |
| 1735320600 | 4.2464 | -0.01 | -0.16 | 4.261 | 4.261 | 4.238 | 9487 |
| 1735061400 | 4.2534 | 0.01 | 0.22 | 4.2111 | 4.2534 | 4.2111 | 15583 |
| 1734975000 | 4.244 | -0.01 | -0.27 | 4.2539 | 4.2545 | 4.244 | 1543 |
| 1734715800 | 4.2554 | 0 | 0.09 | 4.2519 | 4.2609 | 4.248 | 35985 |
| 1734629400 | 4.2516 | -0.03 | -0.70 | 4.2702 | 4.2702 | 4.2516 | 12214 |
| 1734543000 | 4.2815 | 0 | 0.00 | 4.2946 | 4.2946 | 4.2754 | 238382 |
| 1734456600 | 4.2813 | 0 | 0.06 | 4.2748 | 4.2813 | 4.2712 | 9443 |
| 1734370200 | 4.2787 | -0 | -0.02 | 4.2839 | 4.3014 | 4.2787 | 81414 |
| 1734111000 | 4.2795 | -0.02 | -0.55 | 4.2952 | 4.2952 | 4.2795 | 12820 |
| 1734024600 | 4.3033 | -0.01 | -0.22 | 4.3035 | 4.3035 | 4.2986 | 37750 |
| 1733938200 | 4.3128 | -0 | -0.11 | 4.3179 | 4.3179 | 4.3128 | 6006 |
| 1733851800 | 4.3177 | -0.02 | -0.35 | 4.3056 | 4.3237 | 4.3056 | 17294 |
| 1733765400 | 4.3327 | -0 | -0.09 | 4.3365 | 4.3365 | 4.3316 | 7620 |
| 1733506200 | 4.3364 | 0.01 | 0.22 | 4.3277 | 4.3415 | 4.3258 | 16400 |
| 1733419800 | 4.3268 | 0.01 | 0.27 | 4.3259 | 4.3268 | 4.3196 | 68916 |
| 1733333400 | 4.3153 | -0 | -0.01 | 4.3088 | 4.3153 | 4.3088 | 13800 |
| 1733247000 | 4.3159 | -0.01 | -0.21 | 4.3143 | 4.3209 | 4.3143 | 27522 |
| 1733160600 | 4.3251 | 0.01 | 0.18 | 4.3096 | 4.3251 | 4.3007 | 37111 |
| 1732901400 | 4.3175 | 0.01 | 0.23 | 4.3305999 | 4.3305999 | 4.3129 | 45270 |
| 1732815000 | 4.3075 | 0 | 0.00 | 4.306 | 4.3087 | 4.306 | 12329 |
| 1732728600 | 4.3075 | 0.01 | 0.30 | 4.304 | 4.3075 | 4.2976 | 52513 |
| 1732642200 | 4.2947 | 0.01 | 0.19 | 4.2888 | 4.2947 | 4.2875 | 17878 |
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 MobileGo [Ethereum] (MGOUSD).](/common/images/company/COIN_MGOUSD.png){kind=small}
