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 | -0.282 | -2.3894255211 | 11.802 | 11.86 | 11.51 | 16196 | 11.5887822 | CS |
| 4 | -0.73 | -5.95918367347 | 12.25 | 12.48 | 11.51 | 15675 | 11.98626146 | CS |
| 12 | -0.72 | -5.88235294118 | 12.24 | 12.63 | 11.435 | 20755 | 12.0868009 | CS |
| 26 | 1.4 | 13.8339920949 | 10.12 | 12.63 | 10.09 | 30635 | 11.39415859 | CS |
| 52 | 2.065 | 21.8402961396 | 9.455 | 12.63 | 8.941 | 24545 | 10.69217287 | CS |
| 156 | 1.52 | 15.2 | 10 | 12.63 | 8.01 | 32643 | 9.93081469 | CS |
| 260 | 1.52 | 15.2 | 10 | 12.63 | 8.01 | 32643 | 9.93081469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 11.51 | -0.11 | -0.95 | 11.59 | 11.65 | 11.51 | 14569 |
| 1741646100 | 11.62 | -0.12 | -1.02 | 11.7428 | 11.755 | 11.62 | 12686 |
| 1741390500 | 11.74 | 0.22 | 1.91 | 11.54 | 11.86 | 11.5318 | 13478 |
| 1741304100 | 11.52 | -0.08 | -0.69 | 11.51 | 11.79 | 11.51 | 22045 |
| 1741217700 | 11.6 | -0.2 | -1.69 | 11.802 | 11.81 | 11.6 | 18502 |
| 1741131300 | 11.8 | -0.22 | -1.83 | 12.02 | 12.05 | 11.8 | 29199 |
| 1741044900 | 12.02 | -0.04 | -0.33 | 12.06 | 12.13 | 12.02 | 9981 |
| 1740785700 | 12.06 | 0.02 | 0.17 | 12.06 | 12.14 | 12.04 | 7253 |
| 1740699300 | 12.04 | -0.02 | -0.17 | 12.09 | 12.25 | 12.04 | 11672 |
| 1740612900 | 12.06 | 0.01 | 0.08 | 12.07 | 12.17 | 11.98 | 27772 |
| 1740526500 | 12.05 | -0.06 | -0.50 | 12.22 | 12.22 | 12.01 | 26137 |
| 1740440100 | 12.11 | 0.01 | 0.08 | 12.11 | 12.23 | 12.11 | 12646 |
| 1740180900 | 12.1 | -0.19 | -1.55 | 12.32 | 12.32 | 12.1 | 16016 |
| 1740094500 | 12.29 | -0.09 | -0.73 | 12.31 | 12.44 | 12.2 | 16045 |
| 1740008100 | 12.38 | 0 | 0.00 | 12.3 | 12.48 | 12.3 | 14052 |
| 1739921700 | 12.38 | -0.04 | -0.32 | 12.44 | 12.4793 | 12.37 | 16680 |
| 1739576100 | 12.42 | 0.04 | 0.32 | 12.41 | 12.48 | 12.3159 | 13309 |
| 1739489700 | 12.38 | 0.09 | 0.73 | 12.34 | 12.4 | 12.3 | 11590 |
| 1739403300 | 12.29 | -0.01 | -0.08 | 12.23 | 12.45 | 12.23 | 6024 |
| 1739316900 | 12.3 | -0.01 | -0.04 | 12.2 | 12.401 | 12.2 | 15706 |
| 1739230500 | 12.305 | -0.07 | -0.53 | 12.28 | 12.48 | 12.28 | 12349 |
| 1738971300 | 12.37 | 0.17 | 1.39 | 12.3 | 12.37 | 12.2 | 14152 |
| 1738884900 | 12.2 | -0.16 | -1.29 | 12.41 | 12.42 | 12.2 | 42548 |
| 1738798500 | 12.36 | 0.01 | 0.08 | 12.38 | 12.48 | 12.35 | 22012 |
| 1738712100 | 12.35 | -0.09 | -0.72 | 12.45 | 12.5 | 12.35 | 18674 |
| 1738625700 | 12.44 | -0.17 | -1.35 | 12.35 | 12.49 | 12.35 | 27854 |
| 1738366500 | 12.61 | 0.04 | 0.32 | 12.58 | 12.63 | 12.5 | 42858 |
| 1738280100 | 12.57 | 0.07 | 0.56 | 12.5 | 12.59 | 12.4262 | 36127 |
| 1738193700 | 12.5 | 0.28 | 2.29 | 12.22 | 12.5 | 12.22 | 25004 |
| 1738107300 | 12.22 | 0.04 | 0.33 | 12.19 | 12.3 | 12.09 | 15576 |
| 1738020900 | 12.18 | 0.08 | 0.66 | 12.16 | 12.25 | 12.07 | 91283 |
| 1737761700 | 12.1 | 0.07 | 0.58 | 11.93 | 12.165 | 11.93 | 63180 |
| 1737675300 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1737588900 | 12.03 | 0.01 | 0.08 | 12.02 | 12.08 | 12.02 | 16533 |
| 1737502500 | 12.02 | 0.03 | 0.25 | 12.04 | 12.05 | 11.915 | 11936 |
| 1737156900 | 11.99 | 0.11 | 0.93 | 11.9 | 12.05 | 11.9 | 19349 |
| 1737070500 | 11.88 | -0.02 | -0.17 | 11.86 | 11.9 | 11.78 | 16512 |
| 1736984100 | 11.9 | 0.2 | 1.71 | 11.74 | 11.95 | 11.74 | 20058 |
| 1736897700 | 11.7 | 0.08 | 0.69 | 11.6338 | 11.76 | 11.6338 | 10737 |
| 1736811300 | 11.62 | -0.05 | -0.43 | 11.69 | 11.78 | 11.62 | 19189 |
| 1736552100 | 11.67 | -0.15 | -1.27 | 11.81 | 11.82 | 11.435 | 50619 |
| 1736379300 | 11.82 | -0.09 | -0.76 | 11.92 | 11.9481 | 11.82 | 14606 |
| 1736292900 | 11.91 | -0.11 | -0.92 | 12.01 | 12.01 | 11.91 | 16249 |
| 1736206500 | 12.02 | 0 | 0.00 | 12 | 12.0365 | 11.9217 | 12461 |
| 1735947300 | 12.02 | 0.06 | 0.50 | 11.95 | 12.02 | 11.95 | 11463 |
| 1735860900 | 11.96 | 0.05 | 0.42 | 11.96 | 12.0234 | 11.93 | 16552 |
| 1735688100 | 11.91 | -0.11 | -0.92 | 12.02 | 12.03 | 11.91 | 29441 |
| 1735601700 | 12.02 | -0.1 | -0.83 | 12.1 | 12.7586 | 12.02 | 14407 |
| 1735342500 | 12.12 | 0.02 | 0.17 | 12.19 | 12.19 | 12.03 | 18306 |
| 1735256100 | 12.1 | 0 | 0.00 | 12.01 | 12.1 | 12.01 | 9789 |
| 1735077840 | 12.1 | 0.04 | 0.33 | 12.1 | 12.11 | 12.075 | 1850 |
| 1734996900 | 12.06 | -0.11 | -0.90 | 12.19 | 12.2399 | 12.06 | 16746 |
| 1734737700 | 12.17 | 0.16 | 1.33 | 11.98 | 12.19 | 11.98 | 18362 |
| 1734651300 | 12.01 | 0.11 | 0.92 | 11.99 | 12.05 | 11.828 | 32874 |
| 1734564900 | 11.9 | -0.37 | -3.02 | 12.28 | 12.29 | 11.9 | 25573 |
| 1734478500 | 12.27 | 0.05 | 0.41 | 12.24 | 12.27 | 12.185 | 12624 |
| 1734392100 | 12.22 | 0.1 | 0.83 | 12.17 | 12.2209 | 12.09 | 10477 |
| 1734132900 | 12.12 | -0.26 | -2.10 | 12.38 | 12.38 | 12.12 | 15258 |
| 1734046500 | 12.38 | 0.16 | 1.31 | 12.22 | 12.46 | 12.11 | 10752 |
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 DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
