We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.43 | -2.27770768311 | 150.59 | 155.12 | 144.37 | 620945 | 149.73232273 | CS |
| 4 | -31.74 | -17.7417551705 | 178.9 | 181.01 | 138.145 | 748921 | 156.73372442 | CS |
| 12 | -103.48 | -41.2863070539 | 250.64 | 269 | 138.145 | 774319 | 197.07601333 | CS |
| 26 | -53.47 | -26.651049195 | 200.63 | 269 | 138.145 | 691188 | 213.66379477 | CS |
| 52 | -104.46 | -41.5149829107 | 251.62 | 269 | 138.145 | 695646 | 204.90498164 | CS |
| 156 | -149.06 | -50.3207075822 | 296.22 | 462.99 | 138.145 | 562753 | 257.98924245 | CS |
| 260 | -57.33 | -28.0356007629 | 204.49 | 727.5 | 138.145 | 533370 | 308.56523907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 147.16 | -0.12 | -0.08 | 148.04 | 148.35 | 145.58 | 419700 |
| 1744843200 | 147.28 | -4.27 | -2.82 | 149.57 | 152.07 | 144.91 | 698332 |
| 1744756800 | 151.55 | -0.42 | -0.28 | 152.1 | 155.12 | 150.44 | 628475 |
| 1744670400 | 151.97 | 4.21 | 2.85 | 150.59 | 153.36 | 148.51 | 737271 |
| 1744411200 | 147.76 | 1.47 | 1.00 | 145.97999 | 147.83 | 142.585 | 454852 |
| 1744324800 | 146.29 | -12.71 | -7.99 | 154.4 | 155.94999 | 142.04 | 789322 |
| 1744238400 | 159 | 15.67 | 10.93 | 141.19999 | 160.03 | 139.1253 | 1483767 |
| 1744152000 | 143.33 | -1.62 | -1.12 | 150.27 | 152.31989 | 140.51 | 991342 |
| 1744065600 | 144.94999 | 0.28 | 0.19 | 141.03 | 149.63999 | 138.145 | 1184040 |
| 1743806400 | 144.66999 | -10.88 | -6.99 | 149.09 | 151.1 | 144 | 1329293 |
| 1743720000 | 155.55 | -13.51 | -7.99 | 163 | 163.4 | 152.71 | 963036 |
| 1743633600 | 169.06 | 1.53 | 0.91 | 165.63999 | 170.17 | 165.63999 | 540664 |
| 1743547200 | 167.53 | -1.31 | -0.78 | 169.2 | 172.21 | 165.4701 | 731843 |
| 1743460800 | 168.84 | -0.09 | -0.05 | 167.09 | 169.91 | 164 | 669747 |
| 1743201600 | 168.93 | -5.3 | -3.04 | 173.28 | 173.51 | 167 | 634081 |
| 1743115200 | 174.23 | -2.69 | -1.52 | 176.42 | 176.62 | 173.57 | 495196 |
| 1743028800 | 176.92 | -2.07 | -1.16 | 179.34 | 179.77 | 175.82 | 391130 |
| 1742942400 | 178.99 | 0.68 | 0.38 | 179.29 | 180.58 | 177.7 | 499906 |
| 1742856000 | 178.31 | 3.01 | 1.72 | 178.9 | 181.01 | 177.128 | 587499 |
| 1742596800 | 175.3 | 3.02 | 1.75 | 170.61 | 176.68 | 169.5 | 1284538 |
| 1742510400 | 172.28 | -8.59 | -4.75 | 178.21 | 178.38 | 171.01 | 1485032 |
| 1742424000 | 180.87 | -2.15 | -1.17 | 183.4 | 184.39 | 178.49 | 852100 |
| 1742337600 | 183.02 | -3.2 | -1.72 | 185.61 | 186.04 | 181.67 | 464848 |
| 1742251200 | 186.22 | 3.49 | 1.91 | 182.38 | 188.39 | 182.38 | 620423 |
| 1741992000 | 182.73 | 2.57 | 1.43 | 181.8 | 182.9299 | 179.446 | 1000654 |
| 1741905600 | 180.16 | -9.05 | -4.78 | 188.51 | 188.51 | 179.35 | 776937 |
| 1741819200 | 189.21 | -2.15 | -1.12 | 193 | 193.81 | 188.3781 | 516691 |
| 1741732800 | 191.36 | 0.95 | 0.50 | 190.16 | 193.36 | 187.431 | 704451 |
| 1741646400 | 190.41 | -8.39 | -4.22 | 195.3 | 196.9 | 189.49 | 789939 |
| 1741390800 | 198.8 | 1.53 | 0.78 | 196.02 | 199.42 | 193.97 | 479888 |
| 1741304400 | 197.27 | -2.88 | -1.44 | 197.76 | 201.98 | 196.16 | 574825 |
| 1741218000 | 200.15 | 2.14 | 1.08 | 198.2 | 201.46 | 197.31 | 783422 |
| 1741131600 | 198.01 | -0.6 | -0.30 | 196.05 | 202.15 | 195.59 | 978498 |
| 1741045200 | 198.61 | -7.53 | -3.65 | 207 | 207.8206 | 198.16 | 1018154 |
| 1740786000 | 206.14 | -2.17 | -1.04 | 208.3 | 212.66 | 203.2825 | 1406057 |
| 1740699600 | 208.31 | -4.92 | -2.31 | 214.32 | 215.9099 | 207.7 | 824917 |
| 1740613200 | 213.23 | 2.73 | 1.30 | 208.98 | 217.78 | 208.98 | 1241612 |
| 1740526800 | 210.5 | 3.12 | 1.50 | 207.5 | 213.53 | 206.34 | 1013497 |
| 1740440400 | 207.38 | -1.46 | -0.70 | 208.56 | 213.0021 | 207.09 | 952962 |
| 1740181200 | 208.84 | -16.23 | -7.21 | 223.45 | 223.45 | 208.35 | 1694489 |
| 1740094800 | 225.07 | -33.04 | -12.80 | 236.05 | 241.04 | 213.4202 | 2293558 |
| 1740008400 | 258.11 | -2.8 | -1.07 | 257.63 | 261.5 | 254.85 | 679230 |
| 1739922000 | 260.91 | -5.21 | -1.96 | 265.91 | 269 | 258.5 | 684488 |
| 1739576400 | 266.12 | -1.51 | -0.56 | 267.63 | 268.37 | 263.5201 | 387211 |
| 1739490000 | 267.63 | 2.64 | 1.00 | 266.1 | 268.75 | 263.45 | 463645 |
| 1739403600 | 264.99 | 1.07 | 0.41 | 260 | 266.54 | 256.4861 | 803695 |
| 1739317200 | 263.92 | 3.92 | 1.51 | 259.77999 | 264.55 | 258.75 | 593630 |
| 1739230800 | 260 | -0.38 | -0.15 | 261.73 | 262.12 | 258.12 | 296989 |
| 1738971600 | 260.38 | -3.88 | -1.47 | 267.69 | 267.69 | 259.065 | 333754 |
| 1738885200 | 264.26 | 6.95 | 2.70 | 258.5 | 265.39 | 256.95999 | 617073 |
| 1738798800 | 257.31 | 2.3 | 0.90 | 256.29 | 258.61 | 252.515 | 399615 |
| 1738712400 | 255.01 | -1.57 | -0.61 | 254.67 | 258.81 | 253.16 | 357675 |
| 1738626000 | 256.58 | 2.62 | 1.03 | 249.61 | 257.13 | 247.46 | 553071 |
| 1738366800 | 253.96 | 3.33 | 1.33 | 251.69 | 254.44 | 250.5 | 582725 |
| 1738280400 | 250.63 | -1.22 | -0.48 | 254 | 256.7 | 249.68 | 420199 |
| 1738194000 | 251.85 | -3.29 | -1.29 | 254.88 | 255.05 | 249.01 | 356940 |
| 1738107600 | 255.14 | 3.08 | 1.22 | 249.55 | 256.14999 | 248.2505 | 539480 |
| 1738021200 | 252.06 | -0.37 | -0.15 | 250.64 | 257.2311 | 250.64 | 854112 |
| 1737762000 | 252.43 | 17.01 | 7.23 | 244.66 | 252.73 | 244.66 | 727245 |
| 1737675600 | 235.42 | 0 | 0.00 | 235.42 | 235.42 | 235.42 | 0 |
| 1737589200 | 235.42 | -1.94 | -0.82 | 238.05 | 238.05 | 229.15 | 959452 |
| 1737502800 | 237.36 | 8.28 | 3.61 | 231.72 | 238.77 | 228.88 | 603062 |
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 BitTorrent [Old] (BTTOLDEUR).](/common/images/company/COIN_BTTOLDUSD.png){kind=small}
