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 | -76.94 | -9.74861892454 | 789.24 | 821.9231 | 663.2 | 6252974 | 752.10704002 | CS |
| 4 | -119.14 | -14.3293562975 | 831.44 | 963.3 | 663.2 | 6042444 | 833.32729626 | CS |
| 12 | -57.7 | -7.49350649351 | 770 | 1013.0049 | 663.2 | 6082716 | 845.99104387 | CS |
| 26 | 245.2 | 52.4941126097 | 467.1 | 1229 | 459.7 | 8440726 | 853.29707487 | CS |
| 52 | 392.77 | 122.921165462 | 319.53 | 1229 | 226.59 | 6042528 | 683.87676692 | CS |
| 156 | 677.12 | 1924.7299602 | 35.18 | 1229 | 34.11 | 2624616 | 553.46659727 | CS |
| 260 | 682.8 | 2314.57627119 | 29.5 | 1229 | 15.76 | 1848586 | 519.81895417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 695.61 | -15.95 | -2.24 | 700 | 720.49 | 663.2 | 7041535 |
| 1721860500 | 711.56 | -71.66 | -9.15 | 765.12 | 773.65 | 705.11 | 6754839 |
| 1721774100 | 783.22 | -3.06 | -0.39 | 779 | 805.47 | 762.19 | 4202401 |
| 1721687700 | 786.28 | -10.5 | -1.32 | 808 | 808.7497 | 765.6449 | 4920985 |
| 1721428500 | 796.78 | -4.83 | -0.60 | 789.24 | 821.9231 | 778.32 | 8345112 |
| 1721342100 | 801.61 | -14.7 | -1.80 | 832.31 | 834.95 | 774.0701 | 5959927 |
| 1721255700 | 816.31 | -60.65 | -6.92 | 845.5 | 845.5 | 815 | 5747852 |
| 1721169300 | 876.96 | -20.72 | -2.31 | 900.63 | 900.908 | 866.5973 | 4359710 |
| 1721082900 | 897.68 | -12.28 | -1.35 | 941 | 963.3 | 882 | 8656328 |
| 1720823700 | 909.96 | 20.74 | 2.33 | 889.6 | 926 | 875.8 | 5158174 |
| 1720737300 | 889.22 | -10.76 | -1.20 | 911 | 915.14 | 865.81 | 5643786 |
| 1720650900 | 899.98 | 4.37 | 0.49 | 888.76 | 913.9799 | 873.36 | 5032131 |
| 1720564500 | 895.61 | -3.73 | -0.41 | 908.03 | 934.55 | 883.02 | 6528076 |
| 1720478100 | 899.34 | 52.76 | 6.23 | 864.02 | 926.88 | 860.05 | 9804232 |
| 1720218900 | 846.58 | -0.42 | -0.05 | 847.3 | 866.7 | 828.25 | 4804809 |
| 1720040640 | 847 | 9.83 | 1.17 | 837.77 | 857.19 | 821.01 | 3197899 |
| 1719959700 | 837.17 | 24.85 | 3.06 | 799.41 | 850.92 | 796.2863 | 5488832 |
| 1719873300 | 812.32 | -78.04 | -8.76 | 831.44 | 823.9148 | 773.81 | 7117363 |
| 1719614100 | 890.36 | 0 | 0.00 | 890.36 | 890.36 | 890.36 | 0 |
| 1719527700 | 890.36 | 59.2 | 7.12 | 831 | 892.7779 | 825.6242 | 7136963 |
| 1719441300 | 831.16 | -11.96 | -1.42 | 843.5 | 851.242 | 808.9025 | 4542674 |
| 1719354900 | 843.12 | 16.14 | 1.95 | 845.67 | 857.22 | 823 | 4719984 |
| 1719268500 | 826.98 | -78.28 | -8.65 | 881 | 881.105 | 820 | 7704631 |
| 1719009300 | 905.26 | -12.38 | -1.35 | 900.1 | 917.9499 | 863.22 | 7454744 |
| 1718922900 | 917.635 | -2.38 | -0.26 | 961.17 | 1013.0049 | 900.32 | 13417338 |
| 1718750100 | 920.01 | 32.6 | 3.67 | 896.4 | 938.88 | 883.31 | 8739926 |
| 1718663700 | 887.41 | 42.87 | 5.08 | 856.495 | 921.91 | 828.29 | 8908023 |
| 1718404500 | 844.54 | -26.56 | -3.05 | 847.42 | 872 | 825.61 | 6590114 |
| 1718318100 | 871.1 | 96.36 | 12.44 | 785.09 | 883.17 | 784 | 11594590 |
| 1718231700 | 774.74 | 7.13 | 0.93 | 786.3 | 801.3539 | 766.16 | 4107322 |
| 1718145300 | 767.61 | -19.25 | -2.45 | 780 | 784.98 | 763.085 | 3033644 |
| 1718058900 | 786.86 | 17.75 | 2.31 | 761.65 | 804 | 753.03 | 4874406 |
| 1717799700 | 769.11 | -8.81 | -1.13 | 764.44 | 782.9099 | 758.47 | 3442924 |
| 1717713300 | 777.92 | -24.6 | -3.07 | 805 | 808 | 755.55 | 5024894 |
| 1717626900 | 802.52 | 30.91 | 4.01 | 795 | 822.54 | 780.18 | 6296526 |
| 1717540500 | 771.61 | 1.02 | 0.13 | 759 | 780.66 | 754 | 4063094 |
| 1717454100 | 770.59 | -13.92 | -1.77 | 802.9 | 806.05 | 741.22 | 6149600 |
| 1717194900 | 784.51 | -43.43 | -5.25 | 816 | 814 | 760.26 | 7400476 |
| 1717108500 | 827.94 | -11.78 | -1.40 | 831.94 | 845.24 | 815.4881 | 4725992 |
| 1717022100 | 839.72 | -35 | -4.00 | 858.93 | 863.8 | 827.0901 | 4921401 |
| 1716935700 | 874.72 | -9.16 | -1.04 | 899.5 | 909.65 | 865 | 6194040 |
| 1716590100 | 883.88 | 36.5 | 4.31 | 858 | 899.2 | 842.63 | 6838562 |
| 1716503700 | 847.38 | -25.89 | -2.96 | 934.49 | 972.31 | 835.6601 | 11446896 |
| 1716417300 | 873.27 | -25.68 | -2.86 | 909.6 | 911.65 | 862.5139 | 5586758 |
| 1716330900 | 898.95 | -4.99 | -0.55 | 889 | 939.94 | 877.77 | 5910162 |
| 1716244500 | 903.94 | 16.05 | 1.81 | 902 | 925.25 | 870.05 | 5352918 |
| 1715985300 | 887.89 | -16.51 | -1.83 | 925.2 | 931.99 | 878 | 5187083 |
| 1715898900 | 904.4 | -47.96 | -5.04 | 924.02 | 971.0199 | 901 | 6988846 |
| 1715812500 | 952.36 | 129.99 | 15.81 | 844.01 | 954.4999 | 835.27 | 9719601 |
| 1715726100 | 822.37 | 39.61 | 5.06 | 774.17 | 829.2399 | 766.7697 | 4982736 |
| 1715639700 | 782.76 | -15.74 | -1.97 | 810.82 | 811.99 | 762.63 | 2809605 |
| 1715380500 | 798.5 | -1.2 | -0.15 | 817.44 | 833.3899 | 793.25 | 3786227 |
| 1715294100 | 799.7 | -22.94 | -2.79 | 828.12 | 830.86 | 790.51 | 3875095 |
| 1715207700 | 822.64 | 3.35 | 0.41 | 803.21 | 843.7688 | 800.38 | 3714883 |
| 1715121300 | 819.29 | -11.06 | -1.33 | 812.25 | 834.2 | 806.26 | 4073488 |
| 1715034900 | 830.35 | 47.65 | 6.09 | 791.2 | 833.0751 | 786.9001 | 5323743 |
| 1714775700 | 782.7 | 20.18 | 2.65 | 770 | 801.59 | 768 | 5228188 |
| 1714689300 | 762.52 | 24.22 | 3.28 | 767.19 | 768.21 | 709.12 | 6481476 |
| 1714602900 | 738.3 | -120.5 | -14.03 | 777.3 | 781.35 | 700 | 13519592 |
| 1714516500 | 858.8 | -31.55 | -3.54 | 877.64 | 910.84 | 851.08 | 7240384 |
| 1714430100 | 890.35 | 32.91 | 3.84 | 839 | 897.84 | 830 | 5847298 |
| 1714170900 | 857.44 | 70.04 | 8.90 | 799.22 | 860.865 | 788.6849 | 7045995 |
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 MobileGo [Ethereum] (MGOGBP).](/common/images/company/COIN_MGOUSD.png){kind=small}
