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 | -0.21 | -0.408639813193 | 51.39 | 53.55 | 50.15 | 2288689 | 51.47539109 | CS |
| 4 | -0.93 | -1.78468624064 | 52.11 | 53.715 | 49.75 | 1917678 | 51.54284522 | CS |
| 12 | 4.45 | 9.52279049861 | 46.73 | 53.715 | 45.34 | 1796326 | 49.51007944 | CS |
| 26 | 0.21 | 0.412007062978 | 50.97 | 53.715 | 45.34 | 1652642 | 49.41973306 | CS |
| 52 | 4.91 | 10.6116274044 | 46.27 | 53.715 | 41.72 | 1651567 | 48.26953017 | CS |
| 156 | 18.72 | 57.6709796673 | 32.46 | 53.715 | 31.43 | 1717188 | 41.46886619 | CS |
| 260 | 16.22 | 46.3958810069 | 34.96 | 64.5 | 28.505 | 1613435 | 40.46561556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 50.73 | 0.17 | 0.34 | 50.55 | 50.8 | 50.15 | 1495211 |
| 1741819200 | 50.56 | -1.35 | -2.60 | 51.91 | 52.44 | 50.52 | 2878377 |
| 1741732800 | 51.91 | -0.37 | -0.71 | 51.84 | 52.69 | 51.84 | 2867702 |
| 1741646400 | 52.28 | 0.5 | 0.97 | 51.78 | 53.55 | 51.585 | 2446031 |
| 1741390800 | 51.78 | 0.08 | 0.15 | 51.39 | 51.86 | 50.81 | 1756122 |
| 1741304400 | 51.7 | -0.91 | -1.73 | 52.15 | 52.355 | 51.49 | 1633107 |
| 1741218000 | 52.61 | 0.09 | 0.17 | 52.53 | 52.86 | 52.06 | 1384675 |
| 1741131600 | 52.52 | -0.49 | -0.92 | 52.88 | 53.715 | 52.38 | 2076024 |
| 1741045200 | 53.01 | 0.62 | 1.18 | 52.29 | 53.185 | 52.29 | 2678624 |
| 1740786000 | 52.39 | 0.99 | 1.93 | 51.74 | 52.49 | 51.545 | 1606422 |
| 1740699600 | 51.4 | 0.13 | 0.25 | 51.16 | 51.71 | 51.0906 | 1567319 |
| 1740613200 | 51.27 | -0.11 | -0.21 | 51.26 | 51.79 | 50.85 | 1427423 |
| 1740526800 | 51.38 | -0.04 | -0.08 | 51.4 | 51.68 | 51.195 | 1563656 |
| 1740440400 | 51.42 | 0.13 | 0.25 | 51.32 | 51.76 | 51.25 | 1233038 |
| 1740181200 | 51.29 | -0.04 | -0.08 | 51.26 | 51.5 | 50.66 | 1781647 |
| 1740094800 | 51.33 | 0.57 | 1.12 | 50.56 | 51.43 | 50.39 | 1847015 |
| 1740008400 | 50.76 | 0.75 | 1.50 | 49.99 | 50.83 | 49.85 | 1393603 |
| 1739922000 | 50.01 | -0.72 | -1.42 | 50.75 | 50.805 | 49.75 | 1980887 |
| 1739576400 | 50.73 | -1.19 | -2.29 | 52.11 | 52.18 | 50.575 | 2819002 |
| 1739490000 | 51.92 | 1.82 | 3.63 | 50.75 | 52.835 | 50.11 | 3707907 |
| 1739403600 | 50.1 | 0.16 | 0.32 | 49.31 | 50.28 | 49.16 | 2894968 |
| 1739317200 | 49.94 | -0.03 | -0.06 | 50.01 | 50.11 | 49.76 | 2413105 |
| 1739230800 | 49.97 | -0.11 | -0.22 | 50.26 | 50.26 | 49.51 | 1306921 |
| 1738971600 | 50.08 | -0.18 | -0.36 | 50.17 | 50.275 | 49.58 | 2410486 |
| 1738885200 | 50.26 | 0.64 | 1.29 | 49.51 | 50.26 | 49.465 | 1387170 |
| 1738798800 | 49.62 | 0.54 | 1.10 | 49.5 | 49.969 | 49.435 | 1400330 |
| 1738712400 | 49.08 | -0.57 | -1.15 | 49.55 | 49.73 | 49.07 | 1159578 |
| 1738626000 | 49.65 | 0.15 | 0.30 | 49.25 | 49.84 | 49.08 | 1718844 |
| 1738366800 | 49.5 | -0.22 | -0.44 | 49.49 | 49.79 | 49.2 | 1771780 |
| 1738280400 | 49.72 | 0.97 | 1.99 | 49.08 | 49.74 | 49.045 | 1170753 |
| 1738194000 | 48.75 | -0.57 | -1.16 | 49.19 | 49.9405 | 48.7 | 1480901 |
| 1738107600 | 49.32 | -0.18 | -0.36 | 49.28 | 50.145 | 49.245 | 2051982 |
| 1738021200 | 49.5 | 1.13 | 2.34 | 48.38 | 49.72 | 48.38 | 1537364 |
| 1737762000 | 48.37 | -0.09 | -0.19 | 48.61 | 48.75 | 48.17 | 1085032 |
| 1737675600 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1737589200 | 48.46 | -0.18 | -0.37 | 48.6 | 48.79 | 48.3 | 1556434 |
| 1737502800 | 48.64 | 0.21 | 0.43 | 48.53 | 49.07 | 48.48 | 1532223 |
| 1737157200 | 48.43 | 0.13 | 0.27 | 48.69 | 48.97 | 48.2 | 1986690 |
| 1737070800 | 48.3 | 1.29 | 2.74 | 47 | 48.335 | 46.96 | 2152361 |
| 1736984400 | 47.01 | 0.16 | 0.34 | 47.31 | 47.42 | 46.67 | 1725156 |
| 1736898000 | 46.85 | 0.37 | 0.80 | 46.37 | 46.98 | 46.235 | 1547456 |
| 1736811600 | 46.48 | 0.39 | 0.85 | 46.09 | 46.615 | 45.77 | 1251897 |
| 1736552400 | 46.09 | -0.26 | -0.56 | 46.08 | 46.51 | 46.04 | 1326823 |
| 1736379600 | 46.35 | 0.6 | 1.31 | 45.81 | 46.45 | 45.55 | 2689275 |
| 1736293200 | 45.75 | 0.1 | 0.22 | 45.9 | 46.13 | 45.34 | 2233570 |
| 1736206800 | 45.65 | -0.52 | -1.13 | 46.08 | 46.0825 | 45.52 | 995792 |
| 1735947600 | 46.17 | 0.13 | 0.28 | 45.95 | 46.3542 | 45.95 | 1259724 |
| 1735861200 | 46.04 | -0.31 | -0.67 | 46.39 | 46.66 | 45.88 | 1045266 |
| 1735688400 | 46.35 | -0.06 | -0.13 | 46.42 | 46.55 | 46.19 | 1264915 |
| 1735602000 | 46.41 | -0.27 | -0.58 | 46.25 | 46.65 | 46.05 | 1157796 |
| 1735342800 | 46.68 | -0.17 | -0.36 | 46.575 | 46.9119 | 46.365 | 1349422 |
| 1735256400 | 46.85 | 0.25 | 0.54 | 46.24 | 46.9 | 46.14 | 981173 |
| 1735077840 | 46.6 | 0.06 | 0.13 | 46.47 | 46.675 | 46.415 | 691241 |
| 1734997200 | 46.54 | -0.38 | -0.81 | 46.59 | 46.62 | 46.18 | 1746314 |
| 1734738000 | 46.92 | -0.09 | -0.19 | 46.73 | 47.38 | 46.73 | 4575069 |
| 1734651600 | 47.01 | -0.17 | -0.36 | 46.99 | 47.5 | 46.81 | 1738209 |
| 1734565200 | 47.18 | -1.04 | -2.16 | 48.07 | 48.46 | 47.15 | 1509464 |
| 1734478800 | 48.22 | -0.33 | -0.68 | 48.46 | 48.89 | 48.21 | 1297577 |
| 1734392400 | 48.55 | -0.22 | -0.45 | 49 | 49.685 | 48.49 | 2803117 |
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}
