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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 225.9 | -3.45 | -1.50 | 227.75 | 227.85 | 225.9 | 179 |
| 1745512200 | 229.35 | 0.75 | 0.33 | 228.3 | 229.45 | 228.3 | 19 |
| 1745425800 | 228.6 | -0.5 | -0.22 | 229.3 | 229.3 | 227.55 | 871 |
| 1745339400 | 229.1 | 3.45 | 1.53 | 227.15 | 229.1 | 226.8 | 49616 |
| 1744907400 | 225.65 | 0.95 | 0.42 | 222.4 | 226 | 222.4 | 10865 |
| 1744821000 | 224.7 | 2.4 | 1.08 | 223.85 | 224.7 | 223 | 33802 |
| 1744734600 | 222.3 | 1.25 | 0.57 | 221.15 | 222.3 | 221.15 | 423 |
| 1744648200 | 221.05 | 5.65 | 2.62 | 219.5 | 221.05 | 219.5 | 188 |
| 1744389000 | 215.4 | 0 | 0.00 | 215.4 | 215.4 | 215.4 | 0 |
| 1744302600 | 215.4 | 2.65 | 1.25 | 217.4 | 218.05 | 215.25 | 47188 |
| 1744216200 | 212.75 | -5.3 | -2.43 | 215.05 | 215.05 | 212.75 | 11 |
| 1744129800 | 218.05 | 5.8 | 2.73 | 214.35 | 218.1 | 213.8 | 95 |
| 1744043400 | 212.25 | -9.65 | -4.35 | 213.5 | 214.8 | 212.25 | 10520 |
| 1743784200 | 221.9 | -5.7 | -2.50 | 228.35 | 230.7 | 221.9 | 1063 |
| 1743697800 | 227.6 | 2.35 | 1.04 | 226.35 | 227.6 | 225.8 | 749 |
| 1743611400 | 225.25 | -0.6 | -0.27 | 225.75 | 225.85 | 225.05 | 318 |
| 1743525000 | 225.85 | 1.35 | 0.60 | 226.1 | 226.15 | 225.65 | 22 |
| 1743438600 | 224.5 | -0.85 | -0.38 | 224.3 | 224.85 | 224.3 | 1501 |
| 1743183000 | 225.35 | 1.5 | 0.67 | 223.9 | 225.55 | 223.9 | 201 |
| 1743096600 | 223.85 | 1.5 | 0.67 | 223.25 | 223.85 | 222.65 | 69 |
| 1743010200 | 222.35 | -0.55 | -0.25 | 222.5 | 222.5 | 221.85 | 68 |
| 1742923800 | 222.9 | -0.15 | -0.07 | 224.2 | 224.2 | 222.9 | 2 |
| 1742837400 | 223.05 | -2.85 | -1.26 | 225.8 | 226.1 | 223.05 | 460 |
| 1742578200 | 225.9 | -0.4 | -0.18 | 225.75 | 225.9 | 225.45 | 196 |
| 1742491800 | 226.3 | 1.5 | 0.67 | 224.95 | 226.3 | 224.95 | 180 |
| 1742405400 | 224.8 | -0.2 | -0.09 | 224.85 | 225 | 224.8 | 92 |
| 1742319000 | 225 | -0.9 | -0.40 | 226.1 | 226.1 | 224.4 | 668 |
| 1742232600 | 225.9 | 1.8 | 0.80 | 223.7 | 225.9 | 223.7 | 869 |
| 1741973400 | 224.1 | -0.25 | -0.11 | 224.8 | 225.3 | 223.55 | 19701 |
| 1741887000 | 224.35 | -0.1 | -0.04 | 224.35 | 224.35 | 223.5 | 2088 |
| 1741800600 | 224.45 | 0.2 | 0.09 | 225.65 | 226.25 | 224.45 | 2541 |
| 1741714200 | 224.25 | -7.25 | -3.13 | 229.8 | 229.8 | 224.25 | 31446 |
| 1741627800 | 231.5 | 2.6 | 1.14 | 228.95 | 231.95 | 228.95 | 25 |
| 1741368600 | 228.9 | 2.3 | 1.02 | 227.1 | 228.95 | 226 | 972 |
| 1741282200 | 226.6 | -0.55 | -0.24 | 226.05 | 227.1 | 224.2 | 5602 |
| 1741195800 | 227.15 | -4.35 | -1.88 | 227.65 | 229.25 | 227.05 | 8834 |
| 1741109400 | 231.5 | 2.95 | 1.29 | 228.65 | 231.5 | 228.65 | 72 |
| 1741023000 | 228.55 | 2.1 | 0.93 | 226.85 | 228.55 | 226.85 | 93 |
| 1740763800 | 226.45 | 1.35 | 0.60 | 225.5 | 227 | 225.5 | 688 |
| 1740677400 | 225.1 | -0.2 | -0.09 | 224.45 | 225.1 | 224.35 | 244 |
| 1740591000 | 225.3 | 1.25 | 0.56 | 226.15 | 226.15 | 225.3 | 4243 |
| 1740504600 | 224.05 | 2.25 | 1.01 | 223.05 | 224.35 | 223.05 | 201 |
| 1740418200 | 221.8 | 1.35 | 0.61 | 221.8 | 221.8 | 221.8 | 0 |
| 1740159000 | 220.45 | 2.95 | 1.36 | 218.4 | 220.45 | 218.4 | 464 |
| 1740072600 | 217.5 | -0.5 | -0.23 | 218.55 | 218.55 | 216.9 | 34 |
| 1739986200 | 218 | -0.4 | -0.18 | 218.2 | 218.2 | 217.05 | 517 |
| 1739899800 | 218.4 | -0.45 | -0.21 | 219.25 | 219.25 | 217.7 | 27 |
| 1739813400 | 218.85 | 0 | 0.00 | 218.05 | 218.95 | 217.75 | 431 |
| 1739554200 | 218.85 | -0.95 | -0.43 | 220.05 | 220.05 | 218.85 | 45 |
| 1739467800 | 219.8 | 1.45 | 0.66 | 219.15 | 219.95 | 219.1 | 668 |
| 1739381400 | 218.35 | -0.15 | -0.07 | 219.9 | 219.9 | 218.35 | 81 |
| 1739295000 | 218.5 | 0.6 | 0.28 | 218.5 | 218.5 | 218.5 | 0 |
| 1739208600 | 217.9 | 0.55 | 0.25 | 218.45 | 218.45 | 217.9 | 3145 |
| 1738949400 | 217.35 | 0.75 | 0.35 | 217.1 | 217.4 | 217.1 | 1509 |
| 1738863000 | 216.6 | 0.65 | 0.30 | 216.6 | 216.6 | 216.6 | 0 |
| 1738776600 | 215.95 | -0.85 | -0.39 | 215.4 | 216.4 | 214.8 | 131437 |
| 1738690200 | 216.8 | -0.6 | -0.28 | 216.05 | 216.8 | 216.05 | 38 |
| 1738603800 | 217.4 | -0.15 | -0.07 | 216.45 | 217.65 | 216.25 | 3405 |
| 1738344600 | 217.55 | -1.95 | -0.89 | 219 | 219.05 | 217.55 | 257 |
| 1738258200 | 219.5 | 2.7 | 1.25 | 216.95 | 219.5 | 216.95 | 835 |
| 1738171800 | 216.8 | -1.75 | -0.80 | 216.45 | 217.6 | 216.45 | 227 |
| 1738085400 | 218.55 | 3.4 | 1.58 | 217.15 | 219.4 | 217.15 | 1108 |
| 1737999000 | 215.15 | 3.4 | 1.61 | 212.65 | 215.15 | 212.65 | 63 |
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 Filecoin [Futures] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
