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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733263200 | 2165.6323 | -6.66 | -0.31 | 2172.4684 | 2178.6939 | 2162.2939 | 0 |
| 1733176800 | 2172.291 | -23.91 | -1.09 | 2196.5908 | 2198.3797 | 2169.8815 | 0 |
| 1732917600 | 2196.2009 | 5.33 | 0.24 | 2190.9952 | 2203.068 | 2190.9952 | 0 |
| 1732744800 | 2190.8687 | -5.22 | -0.24 | 2196.359 | 2202.8189 | 2190.1436 | 0 |
| 1732658400 | 2196.0908 | 18.6 | 0.85 | 2177.4894 | 2197.9577 | 2177.4894 | 0 |
| 1732572000 | 2177.4894 | -4.77 | -0.22 | 2182.2569 | 2192.2008 | 2171.7513 | 0 |
| 1732312800 | 2182.2569 | 13.7 | 0.63 | 2168.5813 | 2184.0549 | 2168.4118 | 0 |
| 1732226400 | 2168.5618 | 28.18 | 1.32 | 2140.4555 | 2171.4439 | 2140.4555 | 0 |
| 1732140000 | 2140.3835 | 5.39 | 0.25 | 2135.1388 | 2141.0398 | 2124.7041 | 0 |
| 1732053600 | 2134.9898 | 2.31 | 0.11 | 2132.6753 | 2137.4946 | 2122.0727 | 0 |
| 1731967200 | 2132.6753 | 7.3 | 0.34 | 2125.3788 | 2138.4035 | 2125.3418 | 0 |
| 1731708000 | 2125.3788 | -5.48 | -0.26 | 2131.2489 | 2133.2347 | 2119.6844 | 0 |
| 1731621600 | 2130.8613 | -26.75 | -1.24 | 2157.7918 | 2157.8069 | 2129.9593 | 0 |
| 1731535200 | 2157.6101 | -5.39 | -0.25 | 2163.3126 | 2169.9635 | 2156.5536 | 0 |
| 1731448800 | 2163.0002 | -3.22 | -0.15 | 2166.4273 | 2169.4115 | 2155.959 | 0 |
| 1731362400 | 2166.217 | 11.62 | 0.54 | 2154.5944 | 2176.6389 | 2154.5944 | 0 |
| 1731103200 | 2154.5944 | 29.37 | 1.38 | 2125.2824 | 2161.5206 | 2125.2824 | 0 |
| 1731016800 | 2125.2275 | -4.92 | -0.23 | 2130.2582 | 2131.004 | 2122.311 | 0 |
| 1730930400 | 2130.151 | 61.62 | 2.98 | 2068.5962 | 2133.0109 | 2068.5962 | 0 |
| 1730844000 | 2068.5321 | 30.17 | 1.48 | 2038.3587 | 2068.6698 | 2038.2841 | 0 |
| 1730757600 | 2038.3587 | 4.84 | 0.24 | 2033.6502 | 2041.7208 | 2030.3487 | 0 |
| 1730494800 | 2033.5227 | -1.56 | -0.08 | 2035.5846 | 2051.2611 | 2032.9187 | 0 |
| 1730408400 | 2035.0818 | -21.38 | -1.04 | 2057.1581 | 2057.5056 | 2034.6499 | 0 |
| 1730322000 | 2056.4629 | 0.17 | 0.01 | 2056.2972 | 2066.8422 | 2055.4607 | 0 |
| 1730235600 | 2056.2972 | 3.5 | 0.17 | 2052.7952 | 2061.2154 | 2051.4917 | 0 |
| 1730149200 | 2052.7952 | 3.92 | 0.19 | 2048.872 | 2057.9434 | 2048.872 | 0 |
| 1729890000 | 2048.872 | -14.73 | -0.71 | 2063.5981 | 2070.077 | 2047.4196 | 0 |
| 1729803600 | 2063.5981 | 4.63 | 0.23 | 2058.9649 | 2067.9251 | 2058.7262 | 0 |
| 1729717200 | 2058.9649 | 1.82 | 0.09 | 2057.7086 | 2062.5702 | 2052.7304 | 0 |
| 1729630800 | 2057.1497 | -7.66 | -0.37 | 2064.8127 | 2064.8127 | 2048.5589 | 0 |
| 1729544400 | 2064.8127 | -12.71 | -0.61 | 2077.5229 | 2078.2767 | 2059.6307 | 0 |
| 1729285200 | 2077.5229 | 1.85 | 0.09 | 2075.6718 | 2081.1917 | 2071.0306 | 0 |
| 1729198800 | 2075.6718 | 7.94 | 0.38 | 2067.735 | 2080.6655 | 2067.735 | 0 |
| 1729112400 | 2067.735 | 14.02 | 0.68 | 2053.7183 | 2069.3234 | 2052.3658 | 0 |
| 1729026000 | 2053.7183 | 2.02 | 0.10 | 2051.6958 | 2069.3618 | 2051.6958 | 0 |
| 1728939600 | 2051.6958 | 16.51 | 0.81 | 2035.1809 | 2053.9294 | 2035.1809 | 0 |
| 1728680400 | 2035.1809 | 24.3 | 1.21 | 2010.8779 | 2036.0154 | 2010.8779 | 0 |
| 1728594000 | 2010.8779 | -10.88 | -0.54 | 2021.7605 | 2022.6585 | 2006.3597 | 0 |
| 1728507600 | 2021.7605 | 20.2 | 1.01 | 2001.6423 | 2023.497 | 2000.5486 | 0 |
| 1728421200 | 2001.5605 | 16.47 | 0.83 | 1985.0914 | 2003.7364 | 1985.0914 | 0 |
| 1728334800 | 1985.0914 | -21.85 | -1.09 | 2006.9417 | 2006.9417 | 1981.9595 | 0 |
| 1728075600 | 2006.9417 | 17.53 | 0.88 | 1990.0017 | 2007.581 | 1990.0017 | 0 |
| 1727989200 | 1989.4141 | -7.31 | -0.37 | 1996.7207 | 1996.7207 | 1983.7933 | 0 |
| 1727902800 | 1996.7207 | 2.73 | 0.14 | 1994.1747 | 1997.7102 | 1984.1685 | 0 |
| 1727816400 | 1993.9859 | -0.03 | -0.00 | 1994.0153 | 1999.4527 | 1979.6401 | 0 |
| 1727730000 | 1994.0153 | 6.77 | 0.34 | 1987.253 | 1994.7948 | 1977.1628 | 0 |
| 1727470800 | 1987.2405 | 0.28 | 0.01 | 1986.9949 | 1996.7003 | 1984.9013 | 0 |
| 1727384400 | 1986.9565 | 1.84 | 0.09 | 1985.1129 | 1992.583 | 1984.5399 | 0 |
| 1727298000 | 1985.1129 | -3.18 | -0.16 | 1988.2881 | 1995.605 | 1982.1157 | 0 |
| 1727211600 | 1988.2881 | -6.68 | -0.34 | 1994.9724 | 1994.9724 | 1983.4098 | 0 |
| 1727125200 | 1994.9724 | 10.03 | 0.51 | 1984.9413 | 1996.4805 | 1984.9413 | 0 |
| 1726866000 | 1984.9413 | 0.21 | 0.01 | 1984.7333 | 1986.1443 | 1975.1383 | 0 |
| 1726779600 | 1984.7333 | 18.68 | 0.95 | 1966.0515 | 1986.3403 | 1966.0515 | 0 |
| 1726693200 | 1966.0515 | -10.93 | -0.55 | 1976.9824 | 1984.2583 | 1964.912 | 0 |
| 1726606800 | 1976.9824 | -1.39 | -0.07 | 1978.3714 | 1985.351 | 1972.9677 | 0 |
| 1726520400 | 1978.3714 | 14.82 | 0.75 | 1963.9841 | 1981.6332 | 1963.9841 | 0 |
| 1726261200 | 1963.5557 | 14.42 | 0.74 | 1949.2624 | 1967.638 | 1949.2003 | 0 |
| 1726174800 | 1949.1387 | 15.13 | 0.78 | 1934.0128 | 1949.5267 | 1929.4329 | 0 |
| 1726088400 | 1934.0128 | -0.21 | -0.01 | 1934.2238 | 1935.6241 | 1897.5437 | 0 |
| 1726002000 | 1934.2238 | -3.49 | -0.18 | 1937.9172 | 1940.7597 | 1922.4313 | 0 |
| 1725915600 | 1937.7141 | 24.36 | 1.27 | 1913.6323 | 1944.7715 | 1913.6323 | 0 |
| 1725656400 | 1913.3504 | -26.2 | -1.35 | 1939.5529 | 1945.9746 | 1912.2817 | 0 |
| 1725570000 | 1939.5529 | -20.59 | -1.05 | 1960.1478 | 1960.1478 | 1927.1662 | 0 |
| 1725483600 | 1960.1478 | 2.35 | 0.12 | 1958.0269 | 1964.5949 | 1952.7524 | 0 |
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 Gifto [OLD] (GTOKRW).](/common/images/company/COIN_GTOUSD.png){kind=small}
