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 | 1.13 | 1.45057766367 | 77.9 | 81.82 | 76.67 | 312842 | 79.5590166 | CS |
| 4 | 3.94 | 5.24703688907 | 75.09 | 81.82 | 72.87 | 256518 | 77.32057833 | CS |
| 12 | 0.025 | 0.0316435668629 | 79.005 | 81.82 | 70.295 | 214151 | 75.83235074 | CS |
| 26 | -4.53 | -5.42125418861 | 83.56 | 87.5 | 70.295 | 213895 | 80.3712499 | CS |
| 52 | 6.28 | 8.6323024055 | 72.75 | 87.5 | 66.03 | 217230 | 77.64040435 | CS |
| 156 | -5.44 | -6.4401562685 | 84.47 | 100.505 | 66.03 | 199204 | 82.09113165 | CS |
| 260 | 11.15 | 16.4260459635 | 67.88 | 103.77 | 65.11 | 201329 | 81.93426347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 78.01 | 0.45 | 0.58 | 77.87 | 78.52 | 77.57 | 139698 |
| 1741819200 | 77.56 | -2.49 | -3.11 | 79.04 | 79.89 | 76.67 | 227829 |
| 1741732800 | 80.05 | -0.93 | -1.15 | 81.39 | 81.82 | 79.99 | 459253 |
| 1741646400 | 80.98 | 1.47 | 1.85 | 79.5 | 81.72 | 79.5 | 328224 |
| 1741390800 | 79.51 | 1.52 | 1.95 | 77.9 | 80.17 | 77.865 | 409208 |
| 1741304400 | 77.99 | 0.47 | 0.61 | 77.21 | 78.21 | 75.86 | 215977 |
| 1741218000 | 77.52 | -0.09 | -0.12 | 77 | 78.11 | 76.92 | 162979 |
| 1741131600 | 77.61 | -0.52 | -0.67 | 78.37 | 79.545 | 77.51 | 200667 |
| 1741045200 | 78.13 | 1.59 | 2.08 | 76.12 | 78.22 | 75.64 | 212601 |
| 1740786000 | 76.54 | 0.5 | 0.66 | 76.67 | 77.365 | 75.84 | 251873 |
| 1740699600 | 76.04 | -0.74 | -0.96 | 75.45 | 76.44 | 74.45 | 346020 |
| 1740613200 | 76.78 | -0.84 | -1.08 | 77.22 | 77.56 | 76.5 | 218383 |
| 1740526800 | 77.62 | 2.03 | 2.69 | 75.9 | 78.77 | 75.9 | 251965 |
| 1740440400 | 75.59 | 0.17 | 0.23 | 75.67 | 77.2 | 74.79 | 241585 |
| 1740181200 | 75.42 | 0.13 | 0.17 | 75.41 | 75.53 | 73.79 | 275265 |
| 1740094800 | 75.29 | 0.72 | 0.97 | 75.83 | 76.85 | 74.27 | 404929 |
| 1740008400 | 74.57 | -0.38 | -0.51 | 74.2 | 75.24 | 74.2 | 173972 |
| 1739922000 | 74.95 | 0.89 | 1.20 | 73.27 | 75.2 | 72.87 | 188808 |
| 1739576400 | 74.06 | -0.99 | -1.32 | 75.09 | 75.615 | 73.41 | 164609 |
| 1739490000 | 75.05 | 0.85 | 1.15 | 73.69 | 75.175 | 73.69 | 179115 |
| 1739403600 | 74.2 | -0.85 | -1.13 | 74.09 | 74.835 | 73.7866 | 170179 |
| 1739317200 | 75.05 | 1.73 | 2.36 | 73.21 | 75.18 | 73.02 | 216728 |
| 1739230800 | 73.32 | 0.31 | 0.42 | 73.23 | 73.66 | 72.92 | 314970 |
| 1738971600 | 73.01 | -0.52 | -0.71 | 73.31 | 73.425 | 72.7 | 148401 |
| 1738885200 | 73.53 | 0.21 | 0.29 | 73.32 | 73.58 | 72.8 | 156645 |
| 1738798800 | 73.32 | 0.54 | 0.74 | 72.87 | 73.57 | 72.87 | 115807 |
| 1738712400 | 72.78 | -0.05 | -0.07 | 72.26 | 73.1875 | 72.025 | 172211 |
| 1738626000 | 72.83 | -1.67 | -2.24 | 72.16 | 73.35 | 71.4 | 181869 |
| 1738366800 | 74.5 | 0.71 | 0.96 | 73.79 | 74.73 | 73.385 | 261376 |
| 1738280400 | 73.79 | 0.25 | 0.34 | 74.1 | 74.88 | 73.5 | 130734 |
| 1738194000 | 73.54 | -1.3 | -1.74 | 74.94 | 75.29 | 73.265 | 181507 |
| 1738107600 | 74.84 | 0.13 | 0.17 | 74.4 | 75.755 | 74.4 | 159052 |
| 1738021200 | 74.71 | 3.21 | 4.49 | 72.31 | 75.19 | 71.75 | 262076 |
| 1737762000 | 71.5 | -0.59 | -0.82 | 71.8 | 72.47 | 71.42 | 200657 |
| 1737675600 | 72.09 | 0 | 0.00 | 72.09 | 72.09 | 72.09 | 0 |
| 1737589200 | 72.09 | -2.69 | -3.60 | 74.38 | 74.38 | 71.705 | 197708 |
| 1737502800 | 74.78 | -0.1 | -0.13 | 75.72 | 76.5582 | 74.74 | 145016 |
| 1737157200 | 74.88 | -0.61 | -0.81 | 75.65 | 76.2 | 74.78 | 236280 |
| 1737070800 | 75.49 | 1.61 | 2.18 | 73.7 | 75.64 | 73.68 | 221165 |
| 1736984400 | 73.88 | 1.65 | 2.28 | 73.27 | 74.21 | 73.0493 | 188079 |
| 1736898000 | 72.23 | 1 | 1.40 | 71.34 | 72.35 | 71.14 | 143085 |
| 1736811600 | 71.23 | 0.39 | 0.55 | 70.65 | 71.56 | 70.295 | 243593 |
| 1736552400 | 70.84 | -2.11 | -2.89 | 72.15 | 72.43 | 70.71 | 161435 |
| 1736379600 | 72.95 | -0.1 | -0.14 | 72.35 | 72.97 | 71.89 | 182363 |
| 1736293200 | 73.05 | -1.54 | -2.06 | 73.54 | 73.81 | 72.288 | 262398 |
| 1736206800 | 74.59 | -1.79 | -2.34 | 75.43 | 75.43 | 74.351 | 207621 |
| 1735947600 | 76.38 | -0.21 | -0.27 | 76.605 | 76.63 | 76.025 | 141433 |
| 1735861200 | 76.59 | -1.13 | -1.45 | 77.975 | 78.14 | 76.45 | 137878 |
| 1735688400 | 77.72 | -0.32 | -0.41 | 78.24 | 78.43 | 77.295 | 124225 |
| 1735602000 | 78.04 | 0.07 | 0.09 | 77.87 | 78.349 | 77.07 | 102665 |
| 1735342800 | 77.97 | -0.66 | -0.84 | 78.05 | 78.81 | 77.5504 | 109239 |
| 1735256400 | 78.63 | 0.28 | 0.36 | 77.76 | 78.74 | 77.71 | 153398 |
| 1735077840 | 78.35 | 0.01 | 0.01 | 78.09 | 78.725 | 77.32 | 182019 |
| 1734997200 | 78.34 | -1.17 | -1.47 | 79 | 79 | 77.87 | 170408 |
| 1734738000 | 79.51 | 0.05 | 0.06 | 79.005 | 80.05 | 79.005 | 528981 |
| 1734651600 | 79.46 | 0.45 | 0.57 | 78.76 | 80.25 | 78.76 | 258867 |
| 1734565200 | 79.01 | -3.4 | -4.13 | 82.36 | 82.49 | 78.85 | 215141 |
| 1734478800 | 82.41 | -1.1 | -1.32 | 83.25 | 84.12 | 82.32 | 187598 |
| 1734392400 | 83.51 | 0.33 | 0.40 | 83.1 | 84.22 | 83.1 | 150095 |
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}
