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 | 5.06 | 3.64527051365 | 138.81 | 152.07 | 138.2 | 2203092 | 144.95977724 | CS |
| 4 | 16.87 | 13.2834645669 | 127 | 152.07 | 124.46 | 1842612 | 137.33308201 | CS |
| 12 | 19.09 | 15.29892611 | 124.78 | 152.07 | 118.74 | 1403776 | 130.52535172 | CS |
| 26 | -5.07 | -3.40405532429 | 148.94 | 152.07 | 118.74 | 1258882 | 134.20764287 | CS |
| 52 | 23.18 | 19.2062308393 | 120.69 | 152.07 | 113.34 | 1199316 | 131.93700202 | CS |
| 156 | -9.82 | -6.38948532761 | 153.69 | 173.87 | 113.34 | 1070295 | 136.88304906 | CS |
| 260 | 28.37 | 24.5627705628 | 115.5 | 189.65 | 92 | 1000651 | 141.50814732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 142.54 | 1.68 | 1.19 | 141.46 | 143.58 | 140.06 | 1598553 |
| 1741819200 | 140.86 | -2.57 | -1.79 | 141.38 | 142.72999 | 138.91999 | 1917635 |
| 1741732800 | 143.43 | -5.88 | -3.94 | 149.3 | 149.3 | 143.26 | 1769960 |
| 1741646400 | 149.31 | 3.91 | 2.69 | 145.88 | 152.07 | 145.79 | 3047440 |
| 1741390800 | 145.4 | 7.22 | 5.23 | 138.81 | 145.985 | 138.19999 | 2681870 |
| 1741304400 | 138.18 | 0.36 | 0.26 | 137.43 | 138.94 | 135.25 | 1442069 |
| 1741218000 | 137.82 | -1.38 | -0.99 | 139.4 | 140.3 | 137.26 | 1468578 |
| 1741131600 | 139.19999 | -0.37 | -0.27 | 139.66999 | 142.095 | 138.69999 | 2385937 |
| 1741045200 | 139.57 | 3.6 | 2.65 | 135.19 | 139.63999 | 135.1 | 1192628 |
| 1740786000 | 135.97 | 1.95 | 1.46 | 136.05 | 137.56 | 134.56 | 2339587 |
| 1740699600 | 134.02 | -1.04 | -0.77 | 133.43 | 136.18 | 133.16999 | 1179958 |
| 1740613200 | 135.06 | -2.19 | -1.60 | 136.5 | 137.85 | 134 | 1188727 |
| 1740526800 | 137.25 | 3.66 | 2.74 | 134.18 | 138.72999 | 133.05 | 2203919 |
| 1740440400 | 133.59 | 0.91 | 0.69 | 132.85 | 135.19 | 130.57499 | 1787485 |
| 1740181200 | 132.68 | 4.01 | 3.12 | 128.19999 | 133.82 | 128.165 | 2117331 |
| 1740094800 | 128.66999 | 0.81 | 0.63 | 130 | 131.81 | 126.61 | 1830888 |
| 1740008400 | 127.86 | 0.69 | 0.54 | 126.72 | 128.19999 | 126.46 | 1804965 |
| 1739922000 | 127.17 | 1.51 | 1.20 | 125.25 | 127.49 | 124.46 | 1353286 |
| 1739576400 | 125.66 | -1.21 | -0.95 | 127 | 127.455 | 125.04 | 1698821 |
| 1739490000 | 126.87 | 1.85 | 1.48 | 125.2 | 126.91 | 124.47 | 3397289 |
| 1739403600 | 125.02 | -0.06 | -0.05 | 123.66 | 125.32 | 122.97 | 1541087 |
| 1739317200 | 125.08 | 1.97 | 1.60 | 122.48 | 125.25 | 122.19 | 1219647 |
| 1739230800 | 123.11 | 0.62 | 0.51 | 122.49 | 123.35 | 121.395 | 828762 |
| 1738971600 | 122.49 | -1.49 | -1.20 | 123.25 | 123.465 | 121.9 | 763232 |
| 1738885200 | 123.98 | 0.37 | 0.30 | 123.79 | 124.37 | 123.06 | 794710 |
| 1738798800 | 123.61 | -0.24 | -0.19 | 124.73 | 125 | 123.1 | 889689 |
| 1738712400 | 123.85 | -1.91 | -1.52 | 124.75 | 124.92 | 123.26 | 1353502 |
| 1738626000 | 125.76 | 1.12 | 0.90 | 124.64 | 126.45 | 123.495 | 1080795 |
| 1738366800 | 124.64 | 0.98 | 0.79 | 123.66 | 124.96 | 123.325 | 1071909 |
| 1738280400 | 123.66 | -0.59 | -0.47 | 125.14 | 125.99 | 122.89 | 1645343 |
| 1738194000 | 124.25 | -2.08 | -1.65 | 125.57 | 127.05 | 123.47 | 890508 |
| 1738107600 | 126.33 | -3.62 | -2.79 | 128.15 | 128.495 | 125.7 | 1414228 |
| 1738021200 | 129.94999 | 8.32 | 6.84 | 122.72 | 130.215 | 122.585 | 2267170 |
| 1737762000 | 121.63 | -0.05 | -0.04 | 121.57 | 122.43 | 121.3 | 781022 |
| 1737675600 | 121.68 | 0 | 0.00 | 121.68 | 121.68 | 121.68 | 0 |
| 1737589200 | 121.68 | -4.65 | -3.68 | 125.96 | 126.19 | 121.5 | 1227294 |
| 1737502800 | 126.33 | -0.27 | -0.21 | 127.155 | 128.38999 | 126 | 1012502 |
| 1737157200 | 126.6 | 0.24 | 0.19 | 126.07 | 127.44 | 125.84 | 1003119 |
| 1737070800 | 126.36 | 2.83 | 2.29 | 123.24 | 126.4 | 122.8 | 969795 |
| 1736984400 | 123.53 | 1.01 | 0.82 | 124.24 | 125.03 | 122.66 | 1275417 |
| 1736898000 | 122.52 | 1.51 | 1.25 | 121.15 | 122.735 | 121.04 | 773369 |
| 1736811600 | 121.01 | -0.11 | -0.09 | 121.37 | 121.87 | 118.74 | 1547576 |
| 1736552400 | 121.12 | -1.49 | -1.22 | 122.07 | 122.83 | 120.92 | 1272841 |
| 1736379600 | 122.61 | 0.98 | 0.81 | 120.88 | 122.71 | 119.71 | 960446 |
| 1736293200 | 121.63 | -0.34 | -0.28 | 122.42 | 123.24 | 121.217 | 744275 |
| 1736206800 | 121.97 | -1.8 | -1.45 | 122.495 | 123.04 | 120.74 | 1023596 |
| 1735947600 | 123.77 | -0.09 | -0.07 | 123.965 | 125.12 | 123.645 | 714218 |
| 1735861200 | 123.86 | -0.63 | -0.51 | 125.37 | 125.77 | 123.68 | 708877 |
| 1735688400 | 124.49 | 0.25 | 0.20 | 124.53 | 125.14 | 123.85 | 1015986 |
| 1735602000 | 124.24 | -1.05 | -0.84 | 124.25 | 124.73 | 123.41 | 775955 |
| 1735342800 | 125.29 | -0.87 | -0.69 | 125.605 | 126.57 | 124.75 | 696641 |
| 1735256400 | 126.16 | 0.43 | 0.34 | 124.28 | 126.6 | 124.28 | 643729 |
| 1735077840 | 125.73 | -0.25 | -0.20 | 125.23 | 126.235 | 124.72 | 470069 |
| 1734997200 | 125.98 | 0.06 | 0.05 | 125.3 | 126.04 | 124.2001 | 948869 |
| 1734738000 | 125.92 | 2.09 | 1.69 | 124.78 | 126.3099 | 123.42 | 3070826 |
| 1734651600 | 123.83 | -0.6 | -0.48 | 124.4 | 125.45 | 123.83 | 1313582 |
| 1734565200 | 124.43 | -4.75 | -3.68 | 128.3 | 128.76 | 124.4 | 1727413 |
| 1734478800 | 129.18 | 0.27 | 0.21 | 129.01 | 131.16999 | 128.68 | 1093000 |
| 1734392400 | 128.91 | -0.68 | -0.52 | 130.12 | 130.94 | 128.72 | 824427 |
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 AurusDeFi [OLD] (AWXEUR).](/common/images/company/COIN_AWXUSD.png){kind=small}
