We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 5.854 | -0.29 | -4.66 | 6.1944 | 6.2223 | 5.8431 | 25272 |
| 1737062820 | 6.14 | 0.12 | 1.92 | 5.9301 | 6.14 | 5.9301 | 19837 |
| 1736976420 | 6.0241 | -0.47 | -7.25 | 6.4413 | 6.5235 | 6.0241 | 69093 |
| 1736890020 | 6.495 | -0.09 | -1.33 | 6.454 | 6.6486 | 6.3434 | 45281 |
| 1736803620 | 6.5823 | 0.14 | 2.15 | 6.6232 | 6.7701 | 6.5404 | 53476 |
| 1736544420 | 6.4435 | 0.19 | 3.07 | 6.1901 | 6.5719 | 6.1308999 | 67140 |
| 1736458020 | 6.2518 | 0.11 | 1.75 | 6.2518 | 6.2518 | 6.2518 | 5 |
| 1736371620 | 6.1444 | 0.08 | 1.27 | 6.1195 | 6.2074 | 6.0549 | 10588 |
| 1736285220 | 6.0671 | 0.29 | 5.07 | 5.7509 | 6.0671 | 5.7449 | 16427 |
| 1736198820 | 5.7746 | -0.28 | -4.56 | 6.0243 | 6.0243 | 5.6596 | 26614 |
| 1735939620 | 6.0502 | -0.38 | -5.89 | 6.25 | 6.2684 | 6.0277 | 42354 |
| 1735853220 | 6.4286 | 0.43 | 7.18 | 5.9963 | 6.4286 | 5.9963 | 21195 |
| 1735594020 | 5.9978999 | 0.11 | 1.94 | 5.8884 | 6.0044 | 5.8549 | 54686 |
| 1735334820 | 5.8836 | -0.01 | -0.13 | 5.8000999 | 5.993 | 5.6076 | 17491 |
| 1734989220 | 5.8912 | 0.01 | 0.15 | 5.8531 | 6.0058999 | 5.8035 | 18454 |
| 1734730020 | 5.8826 | -0.2 | -3.30 | 6.2843 | 6.4606 | 5.8002 | 75189 |
| 1734643620 | 6.0834 | 0.11 | 1.76 | 6.1075 | 6.1182 | 5.8846 | 29083 |
| 1734557220 | 5.9784 | 0.52 | 9.50 | 5.4382 | 6.1099 | 5.3779 | 31810 |
| 1734470820 | 5.4596 | 0.11 | 2.10 | 5.3319 | 5.4599 | 5.3319 | 19400 |
| 1734384420 | 5.3471 | -0.28 | -4.98 | 5.5599999 | 5.5599999 | 5.3471 | 56543 |
| 1734125220 | 5.6272 | -0.1 | -1.73 | 5.619 | 5.7070999 | 5.5121 | 14772 |
| 1734038820 | 5.726 | 0.1 | 1.71 | 5.6462 | 5.726 | 5.6214 | 9250 |
| 1733952420 | 5.63 | -0.31 | -5.30 | 5.7711 | 5.7711 | 5.571 | 16214 |
| 1733866020 | 5.9449 | 0.12 | 1.99 | 5.8743999 | 5.9449 | 5.7521 | 8415 |
| 1733779620 | 5.8289 | 0.1 | 1.83 | 5.7287 | 5.85 | 5.6849 | 11254 |
| 1733520420 | 5.7244 | -0.13 | -2.24 | 5.8196 | 5.8359 | 5.7051 | 7233 |
| 1733434020 | 5.8553 | 0.06 | 0.97 | 5.8643 | 5.8694 | 5.7884 | 8857 |
| 1733347620 | 5.7989 | -0.3 | -4.90 | 5.9977 | 6.0009 | 5.7989 | 13608 |
| 1733261220 | 6.0978 | -0.02 | -0.28 | 6.0851 | 6.0978 | 6.0851 | 2690 |
| 1733174820 | 6.1147 | -0.11 | -1.80 | 6.32 | 6.3294 | 6.1147 | 24625 |
| 1732915620 | 6.2265 | -0.17 | -2.60 | 6.3929 | 6.3929 | 6.2265 | 7007 |
| 1732829220 | 6.3924 | -0.14 | -2.22 | 6.3836 | 6.3941 | 6.3218 | 4459 |
| 1732742820 | 6.5372 | 0.2 | 3.10 | 6.3549 | 6.5372 | 6.3031 | 20152 |
| 1732656420 | 6.3404999 | -0.13 | -2.07 | 6.4558 | 6.4688 | 6.2861 | 26460 |
| 1732570020 | 6.4746 | -0.02 | -0.26 | 6.2996 | 6.4772 | 6.2611 | 22475 |
| 1732310820 | 6.4913 | 0.1 | 1.49 | 6.4964 | 6.6083999 | 6.4913 | 9131 |
| 1732224420 | 6.3959 | -0.17 | -2.65 | 6.5949 | 6.7 | 6.3761 | 21392 |
| 1732138020 | 6.57 | 0.13 | 1.97 | 6.4216 | 6.7191 | 6.4216 | 23642 |
| 1732051620 | 6.4428 | -0.11 | -1.65 | 6.6929 | 6.7544 | 6.4202 | 29507 |
| 1731965220 | 6.5507 | -0.25 | -3.67 | 6.6473 | 6.7579 | 6.5279 | 48235 |
| 1731705960 | 6.8 | 0.58 | 9.32 | 6.4454 | 6.8404 | 6.4401 | 111835 |
| 1731619560 | 6.2203 | 0.12 | 1.91 | 6.2458 | 6.2793 | 6.1666 | 26282 |
| 1731533160 | 6.1035 | -0.02 | -0.38 | 6.1166 | 6.2271 | 6.1035 | 8312 |
| 1731446820 | 6.1268 | 0.07 | 1.22 | 6.0879 | 6.16 | 6.051 | 17012 |
| 1731360420 | 6.053 | 0.04 | 0.58 | 5.9813 | 6.0761 | 5.95 | 16546 |
| 1731101220 | 6.0179 | 0.03 | 0.49 | 5.9188 | 6.045 | 5.9 | 36883 |
| 1731014760 | 5.9883 | -0.41 | -6.39 | 6.2991 | 6.307 | 5.9333 | 28790 |
| 1730928360 | 6.3971 | -0.42 | -6.16 | 6.415 | 6.5864 | 6.3503 | 50818 |
| 1730841960 | 6.8172 | -0.06 | -0.85 | 7 | 7 | 6.7088 | 5844 |
| 1730755560 | 6.8756 | -0.14 | -1.97 | 6.8248 | 7 | 6.8248 | 12358 |
| 1730496360 | 7.0136 | -0.01 | -0.19 | 7.0081 | 7.0268 | 6.8356 | 11080 |
| 1730409960 | 7.0268 | 0.48 | 7.27 | 6.8384 | 7.0659 | 6.7376 | 75602 |
| 1730323560 | 6.5505 | 0.06 | 0.93 | 6.3955 | 6.5505 | 6.3955 | 7560 |
| 1730237160 | 6.49 | -0.18 | -2.68 | 6.6054 | 6.6729 | 6.49 | 4844 |
| 1730150760 | 6.6687 | 0.07 | 1.01 | 6.5246 | 6.6687 | 6.5246 | 9867 |
| 1729888020 | 6.6022 | -0.27 | -3.87 | 6.7449 | 6.827 | 6.4993999 | 16800 |
| 1729801560 | 6.8681 | -0.2 | -2.76 | 6.8387 | 6.894 | 6.7716 | 9227 |
| 1729715160 | 7.0632 | 0.41 | 6.21 | 6.6821 | 7.07 | 6.6821 | 14438 |
| 1729628760 | 6.65 | -0.01 | -0.21 | 6.7542 | 6.7919 | 6.65 | 5630 |
| 1729542360 | 6.6637 | -0.05 | -0.71 | 6.7994 | 6.82 | 6.6096 | 5986 |
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 MediBloc [Ethereum] (MEDXUSDT).](/common/images/company/COIN_MEDXUUSD.png){kind=small}
