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 | -0.04 | -0.352422907489 | 11.35 | 11.58 | 9.42 | 580357 | 11.27334425 | CS |
| 4 | -1.79 | -13.6641221374 | 13.1 | 13.48 | 9.42 | 684058 | 12.03213717 | CS |
| 12 | -1.19 | -9.52 | 12.5 | 15.41 | 9.42 | 693583 | 13.10773776 | CS |
| 26 | -0.98 | -7.9739625712 | 12.29 | 15.41 | 9.42 | 593989 | 13.10878657 | CS |
| 52 | -0.83 | -6.83690280066 | 12.14 | 15.41 | 9.42 | 575991 | 12.98247404 | CS |
| 156 | 0.02 | 0.177147918512 | 11.29 | 15.41 | 7.025 | 615727 | 11.26343933 | CS |
| 260 | 6.79 | 150.221238938 | 4.52 | 15.41 | 3.31 | 658257 | 9.39500771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 11.11 | -0.12 | -1.07 | 11.23 | 11.335 | 11.02 | 554094 |
| 1741819200 | 11.23 | -0.07 | -0.62 | 11.29 | 11.34 | 10.93 | 899703 |
| 1741732800 | 11.3 | 0.08 | 0.71 | 11.24 | 11.37 | 11.17 | 475562 |
| 1741646400 | 11.22 | -0.34 | -2.94 | 11.27 | 11.4008 | 11.13 | 476244 |
| 1741390800 | 11.56 | 0.21 | 1.85 | 11.35 | 11.58 | 11.26 | 487804 |
| 1741304400 | 11.35 | -0.12 | -1.05 | 11.35 | 11.5 | 11.225 | 468864 |
| 1741218000 | 11.47 | 0.24 | 2.14 | 11.26 | 11.53 | 11.15 | 800813 |
| 1741131600 | 11.23 | -0.35 | -3.02 | 11.39 | 11.45 | 11.08 | 703344 |
| 1741045200 | 11.58 | -0.59 | -4.85 | 12.2 | 12.35 | 11.49 | 755870 |
| 1740786000 | 12.17 | 0.03 | 0.25 | 12.05 | 12.19 | 11.91 | 787732 |
| 1740699600 | 12.14 | -0.41 | -3.27 | 12.5 | 12.55 | 11.95 | 856822 |
| 1740613200 | 12.55 | 0.1 | 0.80 | 12.41 | 13.03 | 12.41 | 913861 |
| 1740526800 | 12.45 | 0.31 | 2.55 | 12.25 | 12.49 | 12.075 | 1214669 |
| 1740440400 | 12.14 | -0.04 | -0.33 | 12.21 | 12.32 | 12.075 | 635278 |
| 1740181200 | 12.18 | -0.59 | -4.62 | 12.88 | 12.88 | 12.13 | 492416 |
| 1740094800 | 12.77 | -0.04 | -0.31 | 12.81 | 12.81 | 12.54 | 480517 |
| 1740008400 | 12.81 | -0.24 | -1.84 | 12.92 | 13.03 | 12.695 | 487291 |
| 1739922000 | 13.05 | -0.41 | -3.05 | 13.43 | 13.43 | 13.05 | 733405 |
| 1739576400 | 13.46 | 0.37 | 2.83 | 13.1 | 13.48 | 13.1 | 756337 |
| 1739490000 | 13.09 | 0.25 | 1.95 | 12.95 | 13.1949 | 12.84 | 1109413 |
| 1739403600 | 12.84 | -0.38 | -2.87 | 13 | 13.1 | 12.55 | 992017 |
| 1739317200 | 13.22 | 0.5 | 3.93 | 12.8 | 13.28 | 12.72 | 1310613 |
| 1739230800 | 12.72 | -0.07 | -0.55 | 12.87 | 12.93 | 12.61 | 1079443 |
| 1738971600 | 12.79 | -0.59 | -4.41 | 13.31 | 13.4 | 12.76 | 1039164 |
| 1738885200 | 13.38 | -1.14 | -7.85 | 14.09 | 14.26 | 13.135 | 1240782 |
| 1738798800 | 14.52 | 0.04 | 0.28 | 14.61 | 14.67 | 14.43 | 445409 |
| 1738712400 | 14.48 | 0.1 | 0.70 | 14.41 | 14.54 | 14.285 | 751965 |
| 1738626000 | 14.38 | -0.3 | -2.04 | 14.5 | 14.615 | 14.3 | 464713 |
| 1738366800 | 14.68 | -0.46 | -3.04 | 15.07 | 15.07 | 14.405 | 1058108 |
| 1738280400 | 15.14 | 0.28 | 1.88 | 15 | 15.19 | 14.85 | 670419 |
| 1738194000 | 14.86 | 0.06 | 0.41 | 14.75 | 15.005 | 14.71 | 839392 |
| 1738107600 | 14.8 | -0.26 | -1.73 | 15.05 | 15.15 | 14.71 | 721421 |
| 1738021200 | 15.06 | -0.21 | -1.38 | 15.29 | 15.41 | 14.95 | 676256 |
| 1737762000 | 15.27 | 0.6 | 4.09 | 15 | 15.31 | 15 | 676292 |
| 1737675600 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737589200 | 14.67 | -0.18 | -1.21 | 14.83 | 15.0866 | 14.67 | 790141 |
| 1737502800 | 14.85 | 0.42 | 2.91 | 14.545 | 14.89 | 14.5039 | 752026 |
| 1737157200 | 14.43 | 0.24 | 1.69 | 14.3 | 14.54 | 14.2 | 658348 |
| 1737070800 | 14.19 | 0.29 | 2.09 | 13.93 | 14.27 | 13.885 | 644152 |
| 1736984400 | 13.9 | 0.13 | 0.94 | 13.98 | 13.98 | 13.59 | 693087 |
| 1736898000 | 13.77 | 0.43 | 3.22 | 13.38 | 13.77 | 13.38 | 786286 |
| 1736811600 | 13.34 | 0.37 | 2.85 | 12.83 | 13.34 | 12.8156 | 586397 |
| 1736552400 | 12.97 | -0.23 | -1.74 | 12.9 | 13.1 | 12.89 | 473988 |
| 1736379600 | 13.2 | 0.05 | 0.38 | 13.08 | 13.22 | 12.96 | 363500 |
| 1736293200 | 13.15 | 0.1 | 0.77 | 13.025 | 13.1699 | 12.98 | 605091 |
| 1736206800 | 13.05 | -0.25 | -1.88 | 13.26 | 13.41 | 12.99 | 542704 |
| 1735947600 | 13.3 | 0.61 | 4.81 | 13.45 | 13.7 | 13.2 | 684349 |
| 1735861200 | 12.69 | -0.09 | -0.70 | 12.885 | 13.04 | 12.54 | 533616 |
| 1735688400 | 12.78 | 0.19 | 1.51 | 12.66 | 12.805 | 12.63 | 370462 |
| 1735602000 | 12.59 | -0.04 | -0.32 | 12.57 | 12.6953 | 12.43 | 429808 |
| 1735342800 | 12.63 | -0.26 | -2.02 | 12.73 | 12.9 | 12.52 | 416719 |
| 1735256400 | 12.89 | 0.09 | 0.70 | 12.72 | 12.89 | 12.61 | 220106 |
| 1735077840 | 12.8 | 0.06 | 0.47 | 12.78 | 12.81 | 12.6304 | 167503 |
| 1734997200 | 12.74 | 0.19 | 1.51 | 12.57 | 12.75 | 12.445 | 386529 |
| 1734738000 | 12.55 | -0.06 | -0.48 | 12.595 | 12.87 | 12.46 | 1088100 |
| 1734651600 | 12.61 | -0.09 | -0.71 | 12.85 | 12.96 | 12.53 | 491974 |
| 1734565200 | 12.7 | -0.48 | -3.64 | 13.285 | 13.4 | 12.615 | 692382 |
| 1734478800 | 13.18 | -0.09 | -0.68 | 13.23 | 13.24 | 12.9 | 475119 |
| 1734392400 | 13.27 | 0.05 | 0.38 | 13.175 | 13.465 | 13.125 | 422811 |
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}
