We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -11.8993135011 | 4.37 | 4.375 | 3.77 | 165374 | 4.06640155 | CS |
| 4 | -0.965 | -20.041536864 | 4.815 | 5.06 | 3.77 | 179691 | 4.4558257 | CS |
| 12 | -1.41 | -26.8060836502 | 5.26 | 5.26 | 3.77 | 193854 | 4.5831088 | CS |
| 26 | -1.46 | -27.4952919021 | 5.31 | 6.19 | 3.77 | 253699 | 5.06096195 | CS |
| 52 | 1.55 | 67.3913043478 | 2.3 | 6.19 | 2.11 | 217197 | 4.49801427 | CS |
| 156 | -0.21 | -5.1724137931 | 4.06 | 6.19 | 0.6664 | 294456 | 2.57194592 | CS |
| 260 | -8.15 | -67.9166666667 | 12 | 13 | 0.6664 | 360734 | 5.16445094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.85 | 0.04 | 1.05 | 3.81 | 3.9 | 3.75 | 121232 |
| 1741304100 | 3.81 | -0.22 | -5.46 | 3.98 | 3.99 | 3.77 | 137692 |
| 1741217700 | 4.03 | 0.04 | 1.00 | 3.93 | 4.07 | 3.92 | 103754 |
| 1741131300 | 3.99 | -0.04 | -0.99 | 3.905 | 4.1 | 3.86 | 133746 |
| 1741044900 | 4.03 | -0.23 | -5.40 | 4.21 | 4.35 | 4.0199999 | 165844 |
| 1740785700 | 4.26 | -0.12 | -2.74 | 4.37 | 4.375 | 4.09 | 285832 |
| 1740699300 | 4.38 | 0.16 | 3.79 | 4.21 | 4.42 | 4.12 | 336502 |
| 1740612900 | 4.22 | -0.03 | -0.71 | 4.285 | 4.37 | 4.18 | 100696 |
| 1740526500 | 4.25 | 0.12 | 2.78 | 4.11 | 4.32 | 3.975 | 276229 |
| 1740440100 | 4.135 | -0.1 | -2.25 | 4.3587 | 4.3587 | 4.1043 | 156998 |
| 1740180900 | 4.23 | -0.6 | -12.42 | 4.84 | 4.865 | 4.23 | 269113 |
| 1740094500 | 4.83 | -0.18 | -3.59 | 4.9733 | 5.01 | 4.75 | 144639 |
| 1740008100 | 5.01 | 0.04 | 0.80 | 4.85 | 5.0599999 | 4.7201 | 248422 |
| 1739921700 | 4.97 | 0.37 | 8.04 | 4.6542 | 5.04 | 4.65 | 221130 |
| 1739576100 | 4.6 | -0.2 | -4.17 | 4.795 | 4.795 | 4.59 | 142377 |
| 1739489700 | 4.8 | 0.12 | 2.56 | 4.83 | 4.83 | 4.675 | 113093 |
| 1739403300 | 4.68 | -0.24 | -4.88 | 4.795 | 4.8496 | 4.5599999 | 133220 |
| 1739316900 | 4.92 | 0.16 | 3.36 | 4.72 | 4.925 | 4.6449999 | 122397 |
| 1739230500 | 4.76 | 0.09 | 1.93 | 4.69 | 4.8495 | 4.67 | 206511 |
| 1738971300 | 4.67 | -0.17 | -3.51 | 4.815 | 4.91 | 4.66 | 115926 |
| 1738884900 | 4.84 | -0.11 | -2.22 | 5.03 | 5.05 | 4.82 | 138033 |
| 1738798500 | 4.95 | 0.19 | 3.99 | 4.79 | 4.9831 | 4.7417999 | 112407 |
| 1738712100 | 4.76 | 0.14 | 3.03 | 4.6924 | 4.7897 | 4.66 | 83778 |
| 1738625700 | 4.62 | 0.02 | 0.43 | 4.455 | 4.64 | 4.36 | 310280 |
| 1738366500 | 4.6 | -0.2 | -4.17 | 4.8 | 4.84 | 4.57 | 221273 |
| 1738280100 | 4.8 | -0.09 | -1.84 | 4.94 | 5 | 4.78 | 105447 |
| 1738193700 | 4.89 | 0.08 | 1.66 | 4.8099999 | 4.9 | 4.744 | 108577 |
| 1738107300 | 4.8099999 | -0.11 | -2.24 | 4.94 | 4.98 | 4.795 | 129566 |
| 1738020900 | 4.92 | 0.07 | 1.44 | 4.78 | 4.99 | 4.78 | 175542 |
| 1737761700 | 4.85 | -0.04 | -0.82 | 4.91 | 4.99 | 4.835 | 147278 |
| 1737675300 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1737588900 | 4.89 | -0.06 | -1.21 | 4.9 | 4.95 | 4.8099999 | 117590 |
| 1737502500 | 4.95 | 0.3 | 6.45 | 4.68 | 4.95 | 4.68 | 136262 |
| 1737156900 | 4.65 | -0.05 | -1.06 | 4.76 | 4.8099999 | 4.61 | 124277 |
| 1737070500 | 4.7 | 0.03 | 0.64 | 4.67 | 4.8 | 4.64 | 157740 |
| 1736984100 | 4.67 | 0.16 | 3.55 | 4.7 | 4.84 | 4.58 | 179542 |
| 1736897700 | 4.51 | 0.07 | 1.58 | 4.47 | 4.55 | 4.35 | 140264 |
| 1736811300 | 4.44 | -0.07 | -1.55 | 4.43 | 4.4616 | 4.312 | 152134 |
| 1736552100 | 4.51 | -0.16 | -3.43 | 4.6 | 4.9 | 4.45 | 188734 |
| 1736379300 | 4.67 | 0.22 | 4.94 | 4.5599999 | 4.6849999 | 4.425 | 181239 |
| 1736292900 | 4.45 | -0.06 | -1.33 | 4.54 | 4.62 | 4.4 | 178354 |
| 1736206500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.74 | 4.5 | 218598 |
| 1735947300 | 4.66 | 0.15 | 3.33 | 4.53 | 4.68 | 4.4401 | 157652 |
| 1735860900 | 4.51 | -0.07 | -1.42 | 4.69 | 4.775 | 4.45 | 265186 |
| 1735688100 | 4.575 | 0 | 0.11 | 4.6 | 4.75 | 4.5 | 1022999 |
| 1735601700 | 4.57 | -0.09 | -1.93 | 4.5967 | 4.5967 | 4.37 | 226023 |
| 1735342500 | 4.66 | -0.03 | -0.64 | 4.67 | 4.74 | 4.545 | 243833 |
| 1735256100 | 4.69 | 0.27 | 6.11 | 4.38 | 4.705 | 4.355 | 213811 |
| 1735077840 | 4.42 | -0.06 | -1.34 | 4.44 | 4.475 | 4.28 | 204528 |
| 1734996900 | 4.48 | -0.1 | -2.18 | 4.6 | 4.615 | 4.44 | 120360 |
| 1734737700 | 4.58 | 0.06 | 1.33 | 4.465 | 4.69 | 4.465 | 204994 |
| 1734651300 | 4.5199999 | 0.07 | 1.57 | 4.525 | 4.59 | 4.36 | 213589 |
| 1734564900 | 4.45 | -0.33 | -6.90 | 4.78 | 4.855 | 4.37 | 347759 |
| 1734478500 | 4.78 | -0.19 | -3.82 | 4.95 | 5.08 | 4.75 | 227314 |
| 1734392100 | 4.97 | -0.06 | -1.19 | 5.03 | 5.115 | 4.96 | 168287 |
| 1734132900 | 5.03 | -0.04 | -0.79 | 5.26 | 5.26 | 4.96 | 130722 |
| 1734046500 | 5.07 | -0.15 | -2.87 | 5.25 | 5.37 | 5.05 | 158127 |
| 1733960100 | 5.22 | -0.1 | -1.88 | 5.405 | 5.405 | 5.22 | 93825 |
| 1733873700 | 5.32 | 0.08 | 1.53 | 5.13 | 5.37 | 5.08 | 206518 |
| 1733787300 | 5.24 | -0.12 | -2.24 | 5.4349999 | 5.545 | 5.16 | 178434 |
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 Syntropy [NOIA Token] (NOIAETH).](/common/images/company/COIN_NOIAUSD.png){kind=small}
