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 | 0.43 | 6.07344632768 | 7.08 | 12.67 | 5.8 | 2443914 | 8.3846143 | CS |
| 4 | 5.17 | 220.94017094 | 2.34 | 15.91 | 2.17 | 2635111 | 7.40922483 | CS |
| 12 | 3.612 | 92.6629040534 | 3.898 | 15.91 | 2.17 | 990779 | 7.06633138 | CS |
| 26 | -0.494 | -6.17191404298 | 8.004 | 15.91 | 2.17 | 927494 | 6.41219905 | CS |
| 52 | -15.09 | -66.7699115044 | 22.6 | 33 | 2.17 | 507966 | 7.39245056 | CS |
| 156 | -91.69 | -92.4294354839 | 99.2 | 114 | 2.17 | 257522 | 14.12194582 | CS |
| 260 | -91.69 | -92.4294354839 | 99.2 | 114 | 2.17 | 257522 | 14.12194582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 7.82 | -0.22 | -2.74 | 7.86 | 8.48 | 7.5 | 240861 |
| 1730500500 | 8.0399999 | 0.2 | 2.55 | 7.67 | 8.68 | 7.67 | 135074 |
| 1730414100 | 7.84 | -0.13 | -1.63 | 7.62 | 8.4 | 7.06 | 274481 |
| 1730327700 | 7.97 | -0.58 | -6.78 | 7.87 | 9.38 | 7.3 | 732507 |
| 1730241300 | 8.55 | 1.82 | 27.04 | 6.59 | 12.67 | 6.2101 | 10360865 |
| 1730154900 | 6.73 | -1.37 | -16.91 | 7.08 | 7.4699 | 5.8 | 841622 |
| 1729895700 | 8.1 | 5.1 | 170.00 | 9.08 | 15.91 | 7.13 | 32327304 |
| 1729809300 | 3 | -0.48 | -13.79 | 3.55 | 8.5498999 | 2.6301 | 2375465 |
| 1729722900 | 3.48 | -0.63 | -15.33 | 4.17 | 4.24 | 3.41 | 74562 |
| 1729636500 | 4.11 | 0.22 | 5.66 | 3.89 | 4.4 | 3.31 | 177427 |
| 1729550100 | 3.89 | 0.28 | 7.76 | 3.58 | 4.2 | 3.5 | 218135 |
| 1729290900 | 3.61 | 0.33 | 10.06 | 3.24 | 3.74 | 2.73 | 1250461 |
| 1729204500 | 3.2799999 | 0.75 | 29.64 | 3.33 | 4.3232 | 2.6363 | 3198506 |
| 1729118100 | 2.5299999 | -0.09 | -3.44 | 2.57 | 2.74 | 2.48 | 72277 |
| 1729031700 | 2.62 | 0.12 | 4.80 | 2.5 | 2.8 | 2.4 | 50134 |
| 1728945300 | 2.5 | -0.12 | -4.40 | 2.58 | 2.67 | 2.4501 | 46023 |
| 1728686100 | 2.615 | 0.24 | 10.32 | 2.34 | 2.785 | 2.31 | 42154 |
| 1728599700 | 2.3704 | -0.04 | -1.64 | 2.38 | 2.52 | 2.35 | 35420 |
| 1728513300 | 2.41 | -0.21 | -8.02 | 2.56 | 2.8008 | 2.2708 | 87277 |
| 1728426900 | 2.62 | 0.02 | 0.77 | 2.43 | 3.12 | 2.37 | 179488 |
| 1728340500 | 2.6 | 0.26 | 11.11 | 2.34 | 3.27 | 2.17 | 359610 |
| 1728081300 | 2.34 | -0.86 | -26.88 | 2.92 | 3.05 | 2.29 | 168076 |
| 1727994900 | 3.2 | -0.6 | -15.70 | 3.61 | 3.69 | 3.0301 | 67888 |
| 1727908500 | 3.796 | -0.33 | -8.00 | 4.2 | 4.6 | 3.674 | 28658 |
| 1727822100 | 4.126 | 0.21 | 5.26 | 4.048 | 4.2 | 3.606 | 39666 |
| 1727735700 | 3.92 | -0.28 | -6.67 | 4.2 | 4.2 | 3.68 | 68127 |
| 1727476500 | 4.2 | -0.1 | -2.28 | 4.28 | 4.282 | 4.026 | 4582 |
| 1727390100 | 4.298 | -0.14 | -3.11 | 4.1 | 4.5 | 4.002 | 2483 |
| 1727303700 | 4.436 | 0.2 | 4.72 | 4.176 | 4.556 | 4.056 | 5494 |
| 1727217300 | 4.236 | 0.22 | 5.53 | 4.02 | 4.282 | 3.886 | 2561 |
| 1727130900 | 4.0139999 | -0.02 | -0.59 | 3.94 | 4.2 | 3.8 | 3992 |
| 1726871700 | 4.038 | -0.19 | -4.45 | 4.32 | 4.37 | 4.038 | 4609 |
| 1726785300 | 4.226 | 0.03 | 0.62 | 4.2 | 4.4 | 4.0267599 | 2182 |
| 1726698900 | 4.2 | 0.42 | 11.05 | 3.7 | 4.2 | 3.7 | 3367 |
| 1726612500 | 3.782 | 0.1 | 2.77 | 3.71 | 3.898 | 3.7 | 1312 |
| 1726526100 | 3.68 | -0.21 | -5.45 | 3.9 | 3.946 | 3.68 | 2501 |
| 1726266900 | 3.892 | -0.05 | -1.37 | 3.636 | 4 | 3.636 | 3430 |
| 1726180500 | 3.946 | 0.06 | 1.65 | 3.84 | 4 | 3.712 | 3666 |
| 1726094100 | 3.882 | -0.09 | -2.36 | 3.986 | 4.098 | 3.764 | 3319 |
| 1726007700 | 3.976 | 0.18 | 4.80 | 3.8 | 4 | 3.64 | 2124 |
| 1725921300 | 3.794 | -0.01 | -0.16 | 3.99 | 3.998 | 3.64 | 3650 |
| 1725662100 | 3.8 | -0.27 | -6.63 | 4.14 | 4.14 | 3.8 | 2937 |
| 1725575700 | 4.0699999 | -0.05 | -1.26 | 4.198 | 4.198 | 4 | 969 |
| 1725489300 | 4.122 | -0.03 | -0.82 | 4.146 | 4.186 | 3.95 | 2029 |
| 1725402900 | 4.156 | 0.02 | 0.44 | 4 | 4.23372 | 3.859 | 2648 |
| 1725057300 | 4.1376 | 0.04 | 1.06 | 3.976 | 4.1376 | 3.8 | 1993 |
| 1724970900 | 4.0939999 | 0.18 | 4.71 | 3.86 | 4.2 | 3.714 | 5216 |
| 1724884500 | 3.91 | -0.29 | -6.99 | 4.274 | 4.274 | 3.7 | 5681 |
| 1724798100 | 4.204 | 0.21 | 5.15 | 4 | 4.274 | 3.904 | 4936 |
| 1724711700 | 3.998 | -0 | -0.05 | 4.2 | 4.2 | 3.9 | 3796 |
| 1724452500 | 4 | 0.18 | 4.66 | 3.938 | 4.074 | 3.76 | 17939 |
| 1724366100 | 3.822 | -0.07 | -1.70 | 3.8019999 | 4 | 3.78 | 2728 |
| 1724279700 | 3.888 | 0.17 | 4.46 | 3.776 | 4 | 3.776 | 3341 |
| 1724193300 | 3.7219999 | -0.06 | -1.53 | 3.8 | 3.93 | 3.62 | 7763 |
| 1724106900 | 3.78 | -0.21 | -5.22 | 3.906 | 3.998 | 3.634 | 5615 |
| 1723847700 | 3.988 | 0.08 | 2.10 | 3.98 | 4 | 3.9 | 2948 |
| 1723761300 | 3.906 | -0.16 | -3.98 | 4.08 | 4.228 | 3.8 | 5852 |
| 1723674900 | 4.0679999 | -0.15 | -3.60 | 4.298 | 4.38798 | 4.016 | 3106 |
| 1723588500 | 4.22 | 0.16 | 3.94 | 4.1499999 | 4.4 | 3.88 | 3595 |
| 1723502100 | 4.06 | 0.15 | 3.89 | 3.898 | 4.6 | 3.758 | 11586 |
| 1723242900 | 3.908 | -0.23 | -5.51 | 4 | 4.3998 | 3.806 | 11410 |
| 1723156500 | 4.136 | -0.39 | -8.54 | 4.386 | 4.398 | 3.7 | 11658 |
| 1723070100 | 4.522 | -0.26 | -5.40 | 4.636 | 5.018 | 4.02 | 26736 |
| 1722983700 | 4.7799999 | -0.82 | -14.64 | 4.782 | 5.6 | 4.6 | 100552 |
| 1722897300 | 5.6 | 0.06 | 1.08 | 5.0199999 | 10.8 | 5.6 | 2573349 |
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}
