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 | -5.91 | -10.2497398543 | 57.66 | 57.83 | 50.46 | 1650909 | 53.87013782 | CS |
| 4 | 0.91 | 1.78992918961 | 50.84 | 61.98 | 49.41 | 1660071 | 55.07145881 | CS |
| 12 | 2.94 | 6.0233558697 | 48.81 | 61.98 | 46.77 | 1787557 | 51.99068172 | CS |
| 26 | -6.47 | -11.1130195809 | 58.22 | 61.98 | 45.52 | 1677579 | 52.13336061 | CS |
| 52 | -9.93 | -16.0992217899 | 61.68 | 63.84 | 45.52 | 1544395 | 54.04382213 | CS |
| 156 | 4.75 | 10.1063829787 | 47 | 79.49 | 36.81 | 1887226 | 57.06281275 | CS |
| 260 | 4.75 | 10.1063829787 | 47 | 79.49 | 36.81 | 1887226 | 57.06281275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 51.75 | 0.81 | 1.59 | 51.98 | 52.36 | 51.42 | 845217 |
| 1721946900 | 50.94 | -0.77 | -1.49 | 51.61 | 52.345 | 50.46 | 1171766 |
| 1721860500 | 51.71 | -2.06 | -3.83 | 53.1 | 53.19 | 51.2 | 1848205 |
| 1721774100 | 53.77 | -2.49 | -4.43 | 55.1 | 55.4 | 53.6 | 1249703 |
| 1721687700 | 56.26 | 0.76 | 1.37 | 56.7 | 57 | 55.17 | 1432049 |
| 1721428500 | 55.5 | -2.89 | -4.95 | 57.18 | 57.83 | 55.45 | 1918794 |
| 1721342100 | 58.39 | 0.26 | 0.45 | 59.07 | 60 | 58.06 | 3131646 |
| 1721255700 | 58.13 | 3.71 | 6.82 | 60.36 | 61.98 | 57.19 | 6258031 |
| 1721169300 | 54.42 | -0.3 | -0.55 | 54.72 | 54.95 | 53.93 | 892740 |
| 1721082900 | 54.72 | 0.24 | 0.44 | 54.26 | 55.25 | 53.83 | 1005647 |
| 1720823700 | 54.48 | 1.54 | 2.91 | 53.53 | 55.1 | 53.12 | 1178707 |
| 1720737300 | 52.94 | -2.13 | -3.87 | 55 | 55.09 | 52.93 | 1267634 |
| 1720650900 | 55.07 | 1.47 | 2.74 | 54 | 55.27 | 53.52 | 1347079 |
| 1720564500 | 53.6 | 0.11 | 0.21 | 53.82 | 53.84 | 52.91 | 714940 |
| 1720478100 | 53.49 | 0.35 | 0.66 | 53.335 | 54.3 | 53.12 | 1124043 |
| 1720218900 | 53.14 | 2.4 | 4.73 | 50.88 | 53.29 | 50.74 | 1386459 |
| 1720040640 | 50.74 | -0.1 | -0.20 | 50.68 | 50.85 | 50.265 | 718508 |
| 1719959700 | 50.84 | 0.58 | 1.15 | 50.17 | 50.85 | 49.91 | 817844 |
| 1719873300 | 50.26 | -0.3 | -0.59 | 50.84 | 51 | 49.41 | 1078922 |
| 1719614100 | 50.56 | -0.08 | -0.16 | 50.8 | 51.56 | 50.15 | 2464165 |
| 1719527700 | 50.64 | -0.2 | -0.39 | 50.79 | 50.83 | 50.03 | 1214932 |
| 1719441300 | 50.84 | -0.16 | -0.31 | 50.83 | 51.34 | 50.59 | 1002201 |
| 1719354900 | 51 | 0.57 | 1.13 | 50.96 | 51.08 | 50.09 | 981503 |
| 1719268500 | 50.43 | -0.67 | -1.31 | 51.12 | 51.98 | 50.34 | 1189095 |
| 1719009300 | 51.1 | 0.09 | 0.18 | 51.01 | 51.82 | 50.82 | 3247813 |
| 1718922900 | 51.01 | 0.18 | 0.35 | 50.78 | 51.83 | 50.51 | 1799768 |
| 1718750100 | 50.83 | 0.07 | 0.14 | 50.71 | 51.11 | 50.33 | 1254263 |
| 1718663700 | 50.76 | 1.01 | 2.03 | 49.105 | 51.09 | 49.105 | 1841458 |
| 1718404500 | 49.75 | 1.14 | 2.35 | 48.29 | 49.78 | 48.2201 | 1517350 |
| 1718318100 | 48.61 | -0.69 | -1.40 | 48.8 | 49.37 | 47.8988 | 2175569 |
| 1718231700 | 49.3 | 0.88 | 1.82 | 49.35 | 50.24 | 48.77 | 1329273 |
| 1718145300 | 48.42 | 0.75 | 1.57 | 47.36 | 48.54 | 46.77 | 1238429 |
| 1718058900 | 47.67 | -0.26 | -0.54 | 47.5 | 48.065 | 47.43 | 1506227 |
| 1717799700 | 47.93 | -1.17 | -2.38 | 48.33 | 49.16 | 47.84 | 1498497 |
| 1717713300 | 49.1 | 0.01 | 0.02 | 48.86 | 49.345 | 48.43 | 1273335 |
| 1717626900 | 49.09 | 1.16 | 2.42 | 48.61 | 49.12 | 47.99 | 1261356 |
| 1717540500 | 47.93 | -0.68 | -1.40 | 48.4 | 48.5 | 47.77 | 1075174 |
| 1717454100 | 48.61 | -0.39 | -0.80 | 49.805 | 49.92 | 48.195 | 1549085 |
| 1717194900 | 49 | -0.23 | -0.47 | 49.4 | 49.5 | 48.103 | 1786997 |
| 1717108500 | 49.23 | 0.58 | 1.19 | 48.87 | 49.49 | 48.54 | 1387881 |
| 1717022100 | 48.65 | -1.37 | -2.74 | 49.01 | 49.75 | 48.26 | 1746051 |
| 1716935700 | 50.02 | -0.73 | -1.44 | 50.75 | 51.115 | 49.9 | 2916493 |
| 1716590100 | 50.75 | 0.26 | 0.51 | 50.79 | 50.92 | 50.49 | 3655318 |
| 1716503700 | 50.49 | -4.72 | -8.55 | 50.85 | 51.7 | 49.9028 | 11072452 |
| 1716417300 | 55.21 | 0.37 | 0.67 | 55.09 | 55.6835 | 54.22 | 703228 |
| 1716330900 | 54.84 | 0.84 | 1.56 | 53.7 | 54.89 | 53.37 | 969773 |
| 1716244500 | 54 | 0.05 | 0.09 | 54.12 | 54.31 | 53.73 | 1154600 |
| 1715985300 | 53.95 | -0.23 | -0.42 | 54.2 | 54.5 | 53.51 | 870259 |
| 1715898900 | 54.18 | -0.29 | -0.53 | 54.63 | 54.63 | 53.55 | 1042959 |
| 1715812500 | 54.47 | 0.08 | 0.15 | 54.7 | 54.71 | 53.3 | 1631260 |
| 1715726100 | 54.39 | 1.76 | 3.34 | 53 | 54.5 | 52.66 | 1474325 |
| 1715639700 | 52.63 | 1.54 | 3.01 | 51.47 | 52.71 | 51.25 | 789009 |
| 1715380500 | 51.09 | -0.51 | -0.99 | 51.7 | 52.24 | 50.89 | 958867 |
| 1715294100 | 51.6 | -0.76 | -1.45 | 52.48 | 52.48 | 51.31 | 1023171 |
| 1715207700 | 52.36 | -0.9 | -1.69 | 53.26 | 53.37 | 51.96 | 1512638 |
| 1715121300 | 53.26 | 3.53 | 7.10 | 52.16 | 55.76 | 52.1 | 3583431 |
| 1715034900 | 49.73 | 0.46 | 0.93 | 49.5 | 50.665 | 49.37 | 2046584 |
| 1714775700 | 49.27 | 0.99 | 2.05 | 48.81 | 50.17 | 48.7204 | 1554865 |
| 1714689300 | 48.28 | 1.24 | 2.64 | 47.51 | 48.35 | 46.93 | 1332812 |
| 1714602900 | 47.04 | -1.84 | -3.76 | 48.23 | 48.57 | 46.97 | 1322609 |
| 1714516500 | 48.88 | 0.08 | 0.16 | 48.6 | 49.265 | 48.6 | 1470405 |
| 1714430100 | 48.8 | 0.41 | 0.85 | 48.4 | 49.14 | 48.4 | 686916 |
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 Glaxe [Project Galaxy] (GALGBP).](/common/images/company/COIN_GALUSD.png){kind=small}
