We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -7.21649484536 | 0.0097 | 0.011 | 0.0095 | 50303 | 0.01043012 | DE |
| 4 | -0.0001 | -1.0989010989 | 0.0091 | 0.0114 | 0.0091 | 60330 | 0.01071114 | DE |
| 12 | -0.0029 | -24.3697478992 | 0.0119 | 0.0133 | 0.0086999 | 116706 | 0.01044318 | DE |
| 26 | -0.0046 | -33.8235294118 | 0.0136 | 0.0154 | 0.0086999 | 108986 | 0.01090492 | DE |
| 52 | -0.0066 | -42.3076923077 | 0.0156 | 0.0198 | 0.0086999 | 133263 | 0.01246315 | DE |
| 156 | -0.0066 | -42.3076923077 | 0.0156 | 0.0198 | 0.0086999 | 133263 | 0.01246315 | DE |
| 260 | -0.0066 | -42.3076923077 | 0.0156 | 0.0198 | 0.0086999 | 133263 | 0.01246315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 0.0095 | -0.0015 | -13.64 | 0.0095 | 0.0095 | 0.0095 | 40000 |
| 1719001620 | 0.011 | 0.0013 | 13.40 | 0.011 | 0.011 | 0.011 | 90910 |
| 1718915220 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1718828820 | 0.0097 | 0.0001001 | 1.04 | 0.0097 | 0.0097 | 0.0097 | 20000 |
| 1718742420 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1718656020 | 0.0095999 | -0.0013 | -11.93 | 0.0109 | 0.0109 | 0.0095999 | 2940 |
| 1718396820 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1718310420 | 0.0109 | 0.0001 | 0.93 | 0.0109 | 0.0109 | 0.0109 | 101000 |
| 1718224020 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 50000 |
| 1718137620 | 0.0108 | -0.0001 | -0.92 | 0.0108 | 0.0108 | 0.0108 | 8200 |
| 1718051220 | 0.0109 | -0.0001 | -0.91 | 0.0095 | 0.0109 | 0.0095 | 101861 |
| 1717792020 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1717705620 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1717619220 | 0.011 | 0.0015 | 15.79 | 0.011 | 0.011 | 0.011 | 250000 |
| 1717532820 | 0.0095 | 0.0004 | 4.40 | 0.0114 | 0.0114 | 0.0095 | 23001 |
| 1717446420 | 0.0091 | -0.0022 | -19.47 | 0.0114 | 0.0114 | 0.0091 | 4398 |
| 1717187220 | 0.0113 | -0.0001 | -0.88 | 0.0113 | 0.0113 | 0.0113 | 20000 |
| 1717100820 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1717014420 | 0.0114 | 0.0023 | 25.27 | 0.0114 | 0.0114 | 0.0114 | 72306 |
| 1716928020 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 60000 |
| 1716841560 | 0.0091 | -0.0009 | -9.00 | 0.0091 | 0.0091 | 0.0091 | 7042 |
| 1716582420 | 0.01 | 0 | 0.00 | 0.0114 | 0.0114 | 0.01 | 372136 |
| 1716496020 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1716409620 | 0.01 | -0.0008 | -7.41 | 0.01 | 0.01 | 0.01 | 280000 |
| 1716323160 | 0.0108 | -0.0017 | -13.60 | 0.011 | 0.0111 | 0.0108 | 389220 |
| 1716236760 | 0.0125 | 0.0024 | 23.76 | 0.0125 | 0.0126 | 0.0125 | 590000 |
| 1715977620 | 0.0101 | -0.0009 | -8.18 | 0.0101 | 0.0101 | 0.0101 | 10000 |
| 1715891220 | 0.011 | -0.0008 | -6.78 | 0.011 | 0.011 | 0.0099 | 256419 |
| 1715804820 | 0.0118 | 0.0027 | 29.67 | 0.0108 | 0.0118 | 0.0105 | 47677 |
| 1715718360 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1715631960 | 0.0091 | -0.0019 | -17.27 | 0.0091 | 0.0108 | 0.0091 | 69001 |
| 1715372820 | 0.011 | 0.0015 | 15.79 | 0.011 | 0.011 | 0.011 | 75000 |
| 1715286420 | 0.0095 | 0.0004 | 4.40 | 0.0086999 | 0.0095 | 0.0086999 | 103500 |
| 1715200020 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 30000 |
| 1715113620 | 0.0091 | -0.0004 | -4.21 | 0.0095 | 0.01 | 0.0091 | 377114 |
| 1715027220 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 1 |
| 1714768020 | 0.0095 | 0.0004 | 4.40 | 0.0095 | 0.0095 | 0.0095 | 50000 |
| 1714681560 | 0.0091 | -0.0009 | -9.00 | 0.01 | 0.01 | 0.0091 | 16426 |
| 1714508820 | 0.01 | -0.0005 | -4.76 | 0.0101 | 0.0101 | 0.01 | 75000 |
| 1714422420 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1714163220 | 0.0105 | 0.0011 | 11.70 | 0.0105 | 0.0105 | 0.0105 | 40000 |
| 1714076820 | 0.0094 | 0.0002 | 2.17 | 0.0094 | 0.0094 | 0.0094 | 20000 |
| 1713990420 | 0.0092 | -0.0008 | -8.00 | 0.0092 | 0.0092 | 0.0092 | 50000 |
| 1713903960 | 0.01 | 0 | 0.00 | 0.0091 | 0.01 | 0.0091 | 24850 |
| 1713817560 | 0.01 | 0 | 0.00 | 0.0101 | 0.0101 | 0.01 | 268350 |
| 1713558420 | 0.01 | 0.0003 | 3.09 | 0.0106 | 0.0106 | 0.01 | 20000 |
| 1713472020 | 0.0097 | -0.001 | -9.35 | 0.01 | 0.01 | 0.0095999 | 40734 |
| 1713385620 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1713299220 | 0.0107 | 0.0007 | 7.00 | 0.0107 | 0.0107 | 0.0107 | 13000 |
| 1713212820 | 0.01 | -0.0008 | -7.41 | 0.01 | 0.0109 | 0.01 | 51336 |
| 1712953620 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1712867220 | 0.0108 | 0.0007 | 6.93 | 0.0113 | 0.0124 | 0.0107 | 423637 |
| 1712780760 | 0.0101 | -0.0012 | -10.62 | 0.0108 | 0.0108 | 0.0101 | 108000 |
| 1712694360 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1712607960 | 0.0113 | 0.0012 | 11.88 | 0.0113 | 0.0113 | 0.0101 | 41394 |
| 1712348760 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1712262360 | 0.0101 | -0.0002 | -1.94 | 0.01 | 0.0101 | 0.01 | 282400 |
| 1712175960 | 0.0103 | 0.0013001 | 14.45 | 0.0103 | 0.0103 | 0.0103 | 73333 |
| 1712089560 | 0.0089999 | -0.0015 | -14.29 | 0.0119 | 0.0133 | 0.0089999 | 318289 |
| 1711661220 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1711574820 | 0.0105 | -0.0008 | -7.08 | 0.0103 | 0.0105 | 0.0103 | 70000 |
| 1711488360 | 0.0113 | 0 | 0.00 | 0.0101 | 0.0113 | 0.0101 | 58000 |
| 1711401960 | 0.0113 | 0.0009 | 8.65 | 0.0108 | 0.0113 | 0.0108 | 16001 |
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 LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
