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 | 0.122 | 3.38512763596 | 3.604 | 3.834 | 3.454 | 4485 | 3.62749055 | DE |
| 4 | -0.198 | -5.04587155963 | 3.924 | 4.08 | 3.454 | 3995 | 3.70742413 | DE |
| 12 | 0.056 | 1.52588555858 | 3.67 | 4.08 | 3.2 | 3573 | 3.63746709 | DE |
| 26 | -0.2 | -5.09424350484 | 3.926 | 4.604 | 3.2 | 6766 | 3.950369 | DE |
| 52 | 0.746 | 25.033557047 | 2.98 | 4.604 | 2.92 | 6532 | 3.85862273 | DE |
| 156 | 1.546 | 70.9174311927 | 2.18 | 4.604 | 1.99 | 6713 | 3.39998197 | DE |
| 260 | 1.546 | 70.9174311927 | 2.18 | 4.604 | 1.99 | 6713 | 3.39998197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 3.688 | 0.1 | 2.84 | 3.546 | 3.69 | 3.546 | 11250 |
| 1741728420 | 3.586 | 0.13 | 3.82 | 3.498 | 3.586 | 3.456 | 10410 |
| 1741642020 | 3.454 | -0.16 | -4.53 | 3.734 | 3.734 | 3.454 | 2300 |
| 1741382820 | 3.618 | -0.22 | -5.63 | 3.67 | 3.72 | 3.618 | 2578 |
| 1741296420 | 3.834 | 0.18 | 5.04 | 3.736 | 3.834 | 3.602 | 3776 |
| 1741210020 | 3.65 | 0.02 | 0.55 | 3.604 | 3.678 | 3.598 | 3360 |
| 1741123620 | 3.63 | 0.08 | 2.25 | 3.508 | 3.63 | 3.508 | 6755 |
| 1741037220 | 3.55 | -0.01 | -0.39 | 3.538 | 3.634 | 3.538 | 1301 |
| 1740778020 | 3.564 | -0.03 | -0.72 | 3.578 | 3.578 | 3.564 | 380 |
| 1740691620 | 3.59 | -0.04 | -1.16 | 3.59 | 3.59 | 3.59 | 300 |
| 1740605220 | 3.632 | 0.08 | 2.37 | 3.55 | 3.632 | 3.48 | 10974 |
| 1740518820 | 3.548 | -0.14 | -3.85 | 3.59 | 3.59 | 3.49 | 4932 |
| 1740432420 | 3.69 | 0.04 | 1.04 | 3.662 | 3.69 | 3.638 | 740 |
| 1740173220 | 3.652 | -0.16 | -4.15 | 3.726 | 3.726 | 3.646 | 3326 |
| 1740086820 | 3.81 | -0.02 | -0.52 | 3.832 | 3.832 | 3.75 | 13201 |
| 1740000420 | 3.83 | -0.05 | -1.29 | 3.9 | 3.9 | 3.83 | 1110 |
| 1739914020 | 3.88 | -0.01 | -0.31 | 3.928 | 3.928 | 3.838 | 7031 |
| 1739827620 | 3.892 | -0.01 | -0.21 | 3.822 | 3.936 | 3.822 | 1789 |
| 1739568420 | 3.9 | -0.13 | -3.27 | 3.964 | 4.08 | 3.9 | 2495 |
| 1739482020 | 4.032 | 0.06 | 1.56 | 4.058 | 4.058 | 3.946 | 1309 |
| 1739395620 | 3.97 | 0.05 | 1.22 | 3.924 | 3.97 | 3.878 | 1836 |
| 1739309220 | 3.922 | -0.06 | -1.56 | 4 | 4 | 3.826 | 2227 |
| 1739222820 | 3.984 | 0.09 | 2.36 | 3.894 | 3.984 | 3.894 | 7958 |
| 1738963620 | 3.892 | 0.05 | 1.35 | 3.912 | 3.996 | 3.892 | 10822 |
| 1738877220 | 3.84 | 0.1 | 2.67 | 3.78 | 3.854 | 3.752 | 2869 |
| 1738790820 | 3.74 | 0.24 | 6.80 | 3.516 | 3.78 | 3.516 | 3198 |
| 1738704420 | 3.502 | -0.03 | -0.79 | 3.476 | 3.502 | 3.476 | 516 |
| 1738618020 | 3.53 | -0.09 | -2.49 | 3.516 | 3.644 | 3.516 | 1774 |
| 1738358820 | 3.62 | -0.05 | -1.47 | 3.69 | 3.69 | 3.62 | 6020 |
| 1738272420 | 3.674 | 0.24 | 6.93 | 3.63 | 3.68 | 3.63 | 2120 |
| 1738186020 | 3.436 | 0.03 | 0.76 | 3.436 | 3.436 | 3.436 | 750 |
| 1738099620 | 3.41 | 0.04 | 1.19 | 3.362 | 3.41 | 3.312 | 3445 |
| 1738013220 | 3.37 | -0.18 | -5.07 | 3.452 | 3.568 | 3.37 | 6005 |
| 1737754020 | 3.55 | 0.01 | 0.17 | 3.52 | 3.59 | 3.51 | 680 |
| 1737667620 | 3.544 | 0.01 | 0.17 | 3.544 | 3.544 | 3.544 | 400 |
| 1737581220 | 3.538 | 0.02 | 0.51 | 3.54 | 3.59 | 3.538 | 660 |
| 1737494820 | 3.52 | -0.04 | -1.12 | 3.522 | 3.666 | 3.52 | 6256 |
| 1737408420 | 3.56 | 0.03 | 0.96 | 3.47 | 3.628 | 3.47 | 6825 |
| 1737149220 | 3.526 | -0.04 | -1.01 | 3.588 | 3.588 | 3.526 | 560 |
| 1737062820 | 3.562 | -0.06 | -1.71 | 3.744 | 3.75 | 3.562 | 5677 |
| 1736976420 | 3.624 | 0.02 | 0.67 | 3.74 | 3.74 | 3.624 | 297 |
| 1736890020 | 3.6 | 0.01 | 0.39 | 3.64 | 3.64 | 3.6 | 399 |
| 1736803620 | 3.586 | -0.14 | -3.81 | 3.588 | 3.588 | 3.586 | 2749 |
| 1736544420 | 3.728 | 0.01 | 0.22 | 3.776 | 3.776 | 3.664 | 1544 |
| 1736458020 | 3.72 | 0.12 | 3.28 | 3.7 | 3.764 | 3.7 | 987 |
| 1736371620 | 3.602 | 0.09 | 2.68 | 3.602 | 3.602 | 3.602 | 595 |
| 1736285220 | 3.508 | -0.11 | -3.09 | 3.53 | 3.536 | 3.496 | 3050 |
| 1736198820 | 3.62 | 0.03 | 0.78 | 3.602 | 3.62 | 3.602 | 1039 |
| 1735939620 | 3.592 | 0.08 | 2.34 | 3.592 | 3.592 | 3.592 | 1000 |
| 1735853220 | 3.51 | 0.15 | 4.46 | 3.332 | 3.516 | 3.328 | 21195 |
| 1735594020 | 3.36 | 0.02 | 0.72 | 3.448 | 3.448 | 3.346 | 713 |
| 1735334820 | 3.336 | -0.04 | -1.24 | 3.34 | 3.444 | 3.336 | 942 |
| 1734989220 | 3.378 | 0.04 | 1.32 | 3.306 | 3.378 | 3.306 | 1225 |
| 1734730020 | 3.334 | 0.1 | 2.96 | 3.262 | 3.334 | 3.2 | 3465 |
| 1734643620 | 3.238 | -0.19 | -5.60 | 3.536 | 3.536 | 3.202 | 5873 |
| 1734557220 | 3.43 | -0.21 | -5.82 | 3.67 | 3.67 | 3.43 | 2800 |
| 1734470820 | 3.642 | 0.06 | 1.73 | 3.594 | 3.642 | 3.454 | 9437 |
| 1734384420 | 3.58 | -0.04 | -1.21 | 3.59 | 3.598 | 3.58 | 1046 |
| 1734125220 | 3.624 | -0.11 | -2.89 | 3.73 | 3.73 | 3.61 | 6400 |
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 Gifto [OLD] (GTOBTC).](/common/images/company/COIN_GTOUSD.png){kind=small}
