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 | 3 | 2.85714285714 | 105 | 110 | 105 | 99 | 109 | DE |
| 4 | -18 | -14.2857142857 | 126 | 126 | 103 | 141 | 108.45115681 | DE |
| 12 | -32 | -22.8571428571 | 140 | 141 | 103 | 98 | 114.07810396 | DE |
| 26 | -27 | -20 | 135 | 160 | 103 | 150 | 131.70348679 | DE |
| 52 | 17 | 18.6813186813 | 91 | 160 | 89.5 | 151 | 133.83566639 | DE |
| 156 | 36 | 50 | 72 | 160 | 49 | 148 | 120.50874802 | DE |
| 260 | 36 | 50 | 72 | 160 | 49 | 148 | 120.50874802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 109 | 2 | 1.87 | 105 | 109 | 105 | 99 |
| 1745440020 | 107 | 7 | 7.00 | 103 | 109 | 103 | 1074 |
| 1745353620 | 100 | -15 | -13.04 | 96.5 | 101 | 96.5 | 2071 |
| 1744921620 | 115 | 7 | 6.48 | 107 | 122 | 107 | 181 |
| 1744835220 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1744748820 | 108 | 0 | 0.00 | 112 | 112 | 105 | 635 |
| 1744662420 | 108 | 0 | 0.00 | 109 | 109 | 108 | 9 |
| 1744403220 | 108 | -6 | -5.26 | 108 | 108 | 108 | 640 |
| 1744316820 | 114 | 1 | 0.88 | 114 | 114 | 114 | 30 |
| 1744230420 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1744144020 | 113 | 7 | 6.60 | 113 | 113 | 113 | 40 |
| 1744057620 | 106 | -5 | -4.50 | 103 | 106 | 103 | 45 |
| 1743798420 | 111 | -10 | -8.26 | 120 | 120 | 111 | 45 |
| 1743712020 | 121 | -1 | -0.82 | 121 | 121 | 121 | 8 |
| 1743625620 | 122 | -4 | -3.17 | 122 | 122 | 122 | 4 |
| 1743539220 | 126 | 3 | 2.44 | 126 | 126 | 126 | 1 |
| 1743456420 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1743197220 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1743110820 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1743024420 | 123 | 3 | 2.50 | 123 | 123 | 123 | 10 |
| 1742938020 | 120 | 1 | 0.84 | 120 | 120 | 120 | 1 |
| 1742851620 | 119 | 2 | 1.71 | 115 | 119 | 115 | 10 |
| 1742592420 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1742506020 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1742419620 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1742333220 | 117 | 4 | 3.54 | 117 | 117 | 117 | 1 |
| 1742246820 | 113 | 5 | 4.63 | 112 | 113 | 110 | 181 |
| 1741987620 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1741901220 | 108 | -3 | -2.70 | 108 | 108 | 108 | 16 |
| 1741814820 | 111 | -5 | -4.31 | 112 | 112 | 111 | 351 |
| 1741728420 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1741642020 | 116 | 1 | 0.87 | 118 | 118 | 116 | 774 |
| 1741382820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1741296420 | 115 | 1 | 0.88 | 115 | 115 | 115 | 30 |
| 1741210020 | 114 | -3 | -2.56 | 114 | 114 | 114 | 9 |
| 1741123620 | 117 | -4 | -3.31 | 117 | 117 | 117 | 3 |
| 1741037220 | 121 | 1 | 0.83 | 123 | 123 | 119 | 186 |
| 1740778020 | 120 | -5 | -4.00 | 115 | 120 | 115 | 90 |
| 1740691620 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1740605220 | 125 | 1 | 0.81 | 125 | 125 | 125 | 31 |
| 1740518820 | 124 | -2 | -1.59 | 124 | 124 | 124 | 1 |
| 1740432420 | 126 | 1 | 0.80 | 126 | 126 | 126 | 2 |
| 1740173220 | 125 | -6 | -4.58 | 126 | 126 | 125 | 260 |
| 1740086820 | 131 | 4 | 3.15 | 131 | 131 | 131 | 54 |
| 1740000420 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1739914020 | 127 | 1 | 0.79 | 127 | 127 | 127 | 1 |
| 1739827620 | 126 | -3 | -2.33 | 129 | 129 | 126 | 3 |
| 1739568420 | 129 | 7 | 5.74 | 129 | 129 | 129 | 20 |
| 1739482020 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1739395620 | 122 | -11 | -8.27 | 133 | 135 | 122 | 51 |
| 1739309220 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1739222820 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1738963620 | 133 | -3 | -2.21 | 133 | 133 | 133 | 10 |
| 1738877220 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1738790820 | 136 | -5 | -3.55 | 136 | 136 | 136 | 12 |
| 1738704420 | 141 | 1 | 0.71 | 141 | 141 | 141 | 12 |
| 1738618020 | 140 | 0 | 0.00 | 137 | 140 | 137 | 36 |
| 1738358820 | 140 | 4 | 2.94 | 140 | 140 | 140 | 2 |
| 1738272420 | 136 | 1 | 0.74 | 136 | 136 | 136 | 8 |
| 1738186020 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1738099620 | 135 | 3 | 2.27 | 132 | 136 | 131 | 173 |
| 1738013220 | 132 | 2 | 1.54 | 129 | 132 | 129 | 29 |
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 Shyft [ Wrapped ] (SHFTGBP).](/common/images/company/COIN_SHFTUSD.png){kind=small}
