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 | -9.99999999998E-5 | -0.000396825396824 | 25.2 | 25.3 | 25.0601 | 12681 | 25.18432893 | CS |
| 4 | -0.2501 | -0.982711198428 | 25.45 | 25.52 | 25.0601 | 14472 | 25.20431637 | CS |
| 12 | -0.2401 | -0.943789308176 | 25.44 | 25.64 | 25.0601 | 13095 | 25.34315943 | CS |
| 26 | -0.0901 | -0.356267299328 | 25.29 | 25.7 | 25.06 | 17218 | 25.33194968 | CS |
| 52 | 0.0699 | 0.278153601273 | 25.13 | 25.7 | 24.88 | 20538 | 25.28911936 | CS |
| 156 | 0.0699 | 0.278153601273 | 25.13 | 25.7 | 24.88 | 20538 | 25.28911936 | CS |
| 260 | 0.0699 | 0.278153601273 | 25.13 | 25.7 | 24.88 | 20538 | 25.28911936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 25.16 | -0.06 | -0.24 | 25.18 | 25.21 | 25.13 | 17882 |
| 1719354900 | 25.22 | 0.04 | 0.16 | 25.21 | 25.27 | 25.16 | 15803 |
| 1719268500 | 25.18 | 0 | 0.00 | 25.19 | 25.3 | 25.17 | 12941 |
| 1719009300 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.0601 | 11668 |
| 1718922900 | 25.18 | 0 | 0.00 | 25.2 | 25.21 | 25.14 | 5112 |
| 1718750100 | 25.1792 | -0.02 | -0.08 | 25.18 | 25.33 | 25.16 | 9712 |
| 1718663700 | 25.2 | 0.08 | 0.32 | 25.22 | 25.22 | 25.1 | 26630 |
| 1718404500 | 25.12 | -0.08 | -0.32 | 25.245 | 25.245 | 25.12 | 22655 |
| 1718318100 | 25.2 | 0.04 | 0.16 | 25.16 | 25.2 | 25.1215 | 41403 |
| 1718231700 | 25.16 | -0.02 | -0.10 | 25.28 | 25.28 | 25.16 | 14113 |
| 1718145300 | 25.1848 | -0.07 | -0.26 | 25.252 | 25.35 | 25.16 | 20870 |
| 1718058900 | 25.25 | 0 | 0.00 | 25.3 | 25.3 | 25.2 | 13564 |
| 1717799700 | 25.25 | -0.05 | -0.20 | 25.28 | 25.39 | 25.25 | 15886 |
| 1717713300 | 25.3 | -0.03 | -0.12 | 25.28 | 25.33 | 25.27 | 15878 |
| 1717626900 | 25.33 | 0.08 | 0.32 | 25.28 | 25.33 | 25.28 | 1942 |
| 1717540500 | 25.25 | 0.02 | 0.08 | 25.23 | 25.305 | 25.23 | 6972 |
| 1717454100 | 25.23 | 0.09 | 0.36 | 25.22 | 25.23 | 25.18 | 4822 |
| 1717194900 | 25.14 | -0.38 | -1.49 | 25.2 | 25.2 | 25.1 | 11073 |
| 1717108500 | 25.52 | 0.09 | 0.33 | 25.45 | 25.52 | 25.4456 | 6047 |
| 1717022100 | 25.435 | 0 | 0.02 | 25.41 | 25.45 | 25.41 | 5802 |
| 1716935700 | 25.43 | 0 | 0.00 | 25.43 | 25.44 | 25.41 | 7757 |
| 1716590100 | 25.43 | 0.03 | 0.12 | 25.38 | 25.4399 | 25.38 | 5840 |
| 1716503700 | 25.4 | -0.07 | -0.27 | 25.47 | 25.47 | 25.34 | 21388 |
| 1716417300 | 25.47 | 0.07 | 0.28 | 25.4 | 25.47 | 25.4 | 13068 |
| 1716330900 | 25.4 | -0.01 | -0.04 | 25.42 | 25.46 | 25.38 | 5765 |
| 1716244500 | 25.41 | -0.06 | -0.24 | 25.47 | 25.5199 | 25.34 | 91025 |
| 1715985300 | 25.47 | 0.04 | 0.16 | 25.36 | 25.4999 | 25.3301 | 47476 |
| 1715898900 | 25.43 | -0.08 | -0.31 | 25.41 | 25.56 | 25.31 | 96672 |
| 1715812500 | 25.51 | 0.13 | 0.51 | 25.48 | 25.56 | 25.48 | 2309 |
| 1715726100 | 25.3801 | -0.11 | -0.43 | 25.49 | 25.5 | 25.38 | 6889 |
| 1715639700 | 25.4899 | 0.15 | 0.59 | 25.36 | 25.4899 | 25.36 | 856 |
| 1715380500 | 25.34 | -0 | -0.00 | 25.34 | 25.34 | 25.34 | 266 |
| 1715294100 | 25.3401 | -0.11 | -0.43 | 25.4883 | 25.49 | 25.33 | 8754 |
| 1715207700 | 25.45 | 0.06 | 0.24 | 25.44 | 25.5 | 25.37 | 2882 |
| 1715121300 | 25.39 | 0.06 | 0.24 | 25.35 | 25.39 | 25.31 | 6923 |
| 1715034900 | 25.33 | -0.12 | -0.47 | 25.29 | 25.375 | 25.25 | 15757 |
| 1714775700 | 25.45 | 0 | 0.00 | 25.31 | 25.45 | 25.31 | 5096 |
| 1714689300 | 25.4492 | 0.05 | 0.19 | 25.43 | 25.45 | 25.43 | 1018 |
| 1714602900 | 25.4 | 0.01 | 0.04 | 25.44 | 25.44 | 25.26 | 1883 |
| 1714516500 | 25.39 | -0.04 | -0.16 | 25.31 | 25.39 | 25.25 | 5793 |
| 1714430100 | 25.43 | 0.13 | 0.51 | 25.43 | 25.43 | 25.43 | 1030 |
| 1714170900 | 25.3 | 0 | 0.00 | 25.43 | 25.43 | 25.3 | 49 |
| 1714084500 | 25.3 | -0.04 | -0.16 | 25.44 | 25.44 | 25.25 | 5262 |
| 1713998100 | 25.34 | -0.04 | -0.16 | 25.44 | 25.44 | 25.26 | 38263 |
| 1713911700 | 25.38 | 0.08 | 0.32 | 25.4 | 25.4 | 25.38 | 1140 |
| 1713825300 | 25.3 | -0.1 | -0.39 | 25.44 | 25.54 | 25.24 | 6172 |
| 1713566100 | 25.4 | 0.03 | 0.12 | 25.39 | 25.45 | 25.38 | 2780 |
| 1713479700 | 25.37 | -0.18 | -0.70 | 25.36 | 25.5199 | 25.35 | 4675 |
| 1713393300 | 25.55 | 0.15 | 0.59 | 25.47 | 25.55 | 25.403 | 5266 |
| 1713306900 | 25.4 | -0.01 | -0.04 | 25.35 | 25.4 | 25.2 | 18333 |
| 1713220500 | 25.41 | -0.13 | -0.51 | 25.45 | 25.5 | 25.3001 | 9199 |
| 1712961300 | 25.54 | -0.01 | -0.02 | 25.59 | 25.59 | 25.4999 | 8283 |
| 1712874900 | 25.545 | 0.05 | 0.18 | 25.5 | 25.57 | 25.45 | 7545 |
| 1712788500 | 25.5 | -0.12 | -0.47 | 25.55 | 25.62 | 25.5 | 5900 |
| 1712702100 | 25.62 | 0.17 | 0.67 | 25.53 | 25.64 | 25.5 | 11020 |
| 1712615700 | 25.45 | -0.09 | -0.35 | 25.3501 | 25.45 | 25.3501 | 2338 |
| 1712356500 | 25.54 | 0.07 | 0.27 | 25.54 | 25.55 | 25.54 | 1646 |
| 1712270100 | 25.47 | 0.03 | 0.12 | 25.44 | 25.504 | 25.35 | 2636 |
| 1712183700 | 25.44 | 0.02 | 0.08 | 25.4199 | 25.45 | 25.4199 | 3215 |
| 1712097300 | 25.4194 | -0.02 | -0.08 | 25.44 | 25.44 | 25.4 | 4211 |
| 1712010900 | 25.44 | 0.07 | 0.28 | 25.37 | 25.44 | 25.3201 | 3699 |
| 1711665300 | 25.37 | 0.01 | 0.04 | 25.32 | 25.37 | 25.32 | 4024 |
| 1711578900 | 25.36 | -0.03 | -0.12 | 25.39 | 25.3999 | 25.3 | 6243 |
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] (GALUSDT).](/common/images/company/COIN_GALUUSD.png){kind=small}
