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 | 0.04 | 0.0238180302489 | 167.94 | 176.89 | 163.24 | 22780657 | 172.51059145 | CS |
| 4 | -18.88 | -10.1038210425 | 186.86 | 188.8 | 163.24 | 19800928 | 177.12175806 | CS |
| 12 | -30.43 | -15.3369285822 | 198.41 | 208.7 | 163.24 | 19129486 | 188.63365016 | CS |
| 26 | 16.78 | 11.0978835979 | 151.2 | 208.7 | 148.7 | 18774108 | 179.5571753 | CS |
| 52 | 30.91 | 22.5505216313 | 137.07 | 208.7 | 137.07 | 18981994 | 172.82425422 | CS |
| 156 | 34.18099801 | 25.5465268811 | 133.79900199 | 208.7 | 83.45 | 20404728 | 133.03669927 | CS |
| 260 | 105.33849907 | 168.160879778 | 62.64150093 | 208.7 | 50.67680576 | 12774585 | 131.37456369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 167.81 | -7.94 | -4.52 | 170.16 | 170.43 | 165.57 | 28814965 |
| 1741390500 | 175.75 | 1.54 | 0.88 | 173.29 | 176.89 | 172.25 | 16385986 |
| 1741304100 | 174.21 | -0.78 | -0.45 | 172.55 | 176.72 | 172.508 | 19187459 |
| 1741217700 | 174.99 | 2.38 | 1.38 | 172.39 | 175.75 | 170.96 | 18839051 |
| 1741131300 | 172.61 | 3.95 | 2.34 | 167.94 | 175.165 | 167.54 | 30675822 |
| 1741044900 | 168.66 | -3.56 | -2.07 | 173.73 | 175 | 167.63999 | 24070740 |
| 1740785700 | 172.22 | 2.01 | 1.18 | 170.44 | 172.5 | 168.39 | 30025194 |
| 1740699300 | 170.21 | -4.49 | -2.57 | 175.95 | 176.59 | 169.752 | 25888662 |
| 1740612900 | 174.7 | -2.67 | -1.51 | 176.97 | 178.08 | 173.59 | 23539117 |
| 1740526500 | 177.37 | -3.82 | -2.11 | 180.1 | 180.74 | 176.77 | 20805712 |
| 1740440100 | 181.19 | -0.39 | -0.21 | 183.8 | 185.09 | 180.88 | 18673301 |
| 1740180900 | 181.58 | -5.06 | -2.71 | 187.26 | 187.38 | 181.13 | 19459429 |
| 1740094500 | 186.64 | -0.49 | -0.26 | 186.67 | 187.12 | 184.6 | 12056304 |
| 1740008100 | 187.13 | 1.33 | 0.72 | 186.17 | 187.36 | 185.5 | 13107486 |
| 1739921700 | 185.8 | -1.07 | -0.57 | 187.32 | 187.7 | 183.58 | 18613448 |
| 1739576100 | 186.87 | -1.01 | -0.54 | 186.86 | 188.15 | 186.11 | 12681088 |
| 1739489700 | 187.88 | 2.45 | 1.32 | 186.08 | 187.99 | 184.895 | 12704467 |
| 1739403300 | 185.43 | -1.64 | -0.88 | 185.19 | 186.83 | 183.63 | 17641669 |
| 1739316900 | 187.07 | -1.13 | -0.60 | 186.86 | 188.8 | 186.08 | 13047736 |
| 1739230500 | 188.2 | 1.06 | 0.57 | 189.06 | 189.99 | 187.61 | 16586239 |
| 1738971300 | 187.14 | -6.17 | -3.19 | 192.82 | 193.015 | 185.1 | 29525092 |
| 1738884900 | 193.31 | 0.01 | 0.01 | 190.99 | 193.83 | 190.49 | 20798629 |
| 1738798500 | 193.3 | -14.41 | -6.94 | 193.1 | 194.5499 | 189.91 | 43672647 |
| 1738712100 | 207.71 | 5.07 | 2.50 | 204.6 | 208.7 | 204.26 | 27934230 |
| 1738625700 | 202.64 | -2.96 | -1.44 | 202.32 | 205.22 | 201.66 | 16513267 |
| 1738366500 | 205.6 | 2.97 | 1.47 | 203.74 | 207.08 | 203.665 | 16704545 |
| 1738280100 | 202.63 | 5.45 | 2.76 | 199.89 | 203.2384 | 199.48 | 14294617 |
| 1738193700 | 197.18 | 0.11 | 0.06 | 197.42 | 198.4595 | 195.19 | 13173270 |
| 1738107300 | 197.07 | 3.3 | 1.70 | 194.65 | 197.23 | 192.61 | 15665438 |
| 1738020900 | 193.77 | -8.13 | -4.03 | 194.19 | 198.67 | 192.7 | 24404077 |
| 1737761700 | 201.9 | 1.87 | 0.93 | 199.72 | 202.57 | 199.7842 | 12595554 |
| 1737675300 | 200.03 | 0 | 0.00 | 200.03 | 200.03 | 200.03 | 0 |
| 1737588900 | 200.03 | 0.4 | 0.20 | 200.55 | 202.12 | 199.2 | 14539816 |
| 1737502500 | 199.63 | 2.08 | 1.05 | 200.31 | 203.84 | 199.44 | 18252873 |
| 1737156900 | 197.55 | 3.14 | 1.62 | 198.01 | 198.81 | 195.31 | 21982317 |
| 1737070500 | 194.41 | -2.57 | -1.30 | 195.81 | 196.9799 | 194.3 | 13421849 |
| 1736984100 | 196.98 | 5.93 | 3.10 | 194.36 | 197.8 | 193.335 | 12916417 |
| 1736897700 | 191.05 | -1.24 | -0.64 | 192.5 | 193.27 | 189.64 | 13638973 |
| 1736811300 | 192.29 | -0.88 | -0.46 | 191.23 | 192.49 | 188.66 | 13158324 |
| 1736552100 | 193.17 | -2.22 | -1.14 | 195.32 | 197.5799 | 191.6 | 20742933 |
| 1736379300 | 195.39 | -1.32 | -0.67 | 193.895 | 197.64 | 193.75 | 14309338 |
| 1736292900 | 196.71 | -1.25 | -0.63 | 198.33 | 202.14 | 195.94 | 16956743 |
| 1736206500 | 197.96 | 4.83 | 2.50 | 195.16 | 199.56 | 195.06 | 19425880 |
| 1735947300 | 193.13 | 2.5 | 1.31 | 192.78 | 194.5 | 191.35 | 12866267 |
| 1735860900 | 190.63 | 0.19 | 0.10 | 191.54 | 193.19 | 188.71 | 17658367 |
| 1735688100 | 190.44 | -2.25 | -1.17 | 192.47 | 193.25 | 189.58 | 14349180 |
| 1735601700 | 192.69 | -1.35 | -0.70 | 190.865 | 193.78 | 190.36 | 12184468 |
| 1735342500 | 194.04 | -3.06 | -1.55 | 196.57 | 196.8 | 191.972 | 14684776 |
| 1735256100 | 197.1 | -0.47 | -0.24 | 196.69 | 198.16 | 195.87 | 7909595 |
| 1735077840 | 197.57 | 1.58 | 0.81 | 196.17 | 197.67 | 195.2 | 6813259 |
| 1734996900 | 195.99 | 3.03 | 1.57 | 194.03 | 196.49 | 191.63 | 15224456 |
| 1734737700 | 192.96 | 3.26 | 1.72 | 186.99 | 194.1354 | 186.37 | 45263393 |
| 1734651300 | 189.7 | -0.45 | -0.24 | 193.17 | 194.6 | 189.52 | 26927271 |
| 1734564900 | 190.15 | -6.97 | -3.54 | 196.7 | 198.6899 | 189.28 | 27568726 |
| 1734478500 | 197.12 | -1.04 | -0.52 | 198.41 | 202.875 | 196.69 | 24111773 |
| 1734392100 | 198.16 | 6.78 | 3.54 | 194.39 | 200.64 | 194.11 | 32262716 |
| 1734132900 | 191.38 | -2.25 | -1.16 | 192.8 | 194.338 | 191.26 | 18866849 |
| 1734046500 | 193.63 | -3.08 | -1.57 | 196.3 | 196.7053 | 193.28 | 25167653 |
| 1733960100 | 196.71 | 10.18 | 5.46 | 186.7 | 196.89 | 186.26 | 41582205 |
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 GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
