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 | 0.01 | 0.200400801603 | 4.99 | 5.14 | 4.67 | 34735 | 4.85865287 | CS |
| 4 | -0.48 | -8.75912408759 | 5.48 | 5.49 | 4.67 | 42698 | 5.04858998 | CS |
| 12 | -1.54 | -23.5474006116 | 6.54 | 6.87 | 4.67 | 61418 | 5.74324432 | CS |
| 26 | -0.23 | -4.39770554493 | 5.23 | 6.87 | 4.36 | 56338 | 5.54182155 | CS |
| 52 | -0.03 | -0.596421471173 | 5.03 | 7.83 | 4.36 | 60882 | 6.14117367 | CS |
| 156 | -0.49 | -8.92531876138 | 5.49 | 13.75 | 4.18 | 104515 | 7.7988406 | CS |
| 260 | -0.5 | -9.09090909091 | 5.5 | 13.75 | 0.64 | 96863 | 6.02768012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 4.98 | -0.1 | -1.97 | 5.07 | 5.07 | 4.95 | 31928 |
| 1719265200 | 5.08 | 0.37 | 7.86 | 4.83 | 5.14 | 4.79 | 30351 |
| 1719006000 | 4.71 | -0.1 | -2.08 | 4.82 | 4.85 | 4.67 | 58160 |
| 1718919600 | 4.8099999 | -0.02 | -0.41 | 4.79 | 4.91 | 4.79 | 21076 |
| 1718833200 | 4.83 | -0.05 | -1.02 | 4.99 | 4.99 | 4.8 | 32158 |
| 1718746800 | 4.88 | -0.11 | -2.20 | 4.99 | 5.13 | 4.88 | 65262 |
| 1718660400 | 4.99 | 0.02 | 0.40 | 5.19 | 5.19 | 4.92 | 68300 |
| 1718401200 | 4.97 | -0.04 | -0.80 | 5.1 | 5.1 | 4.89 | 32034 |
| 1718314800 | 5.01 | -0.14 | -2.72 | 5.1 | 5.1 | 4.94 | 59000 |
| 1718228400 | 5.15 | -0.05 | -0.96 | 5.22 | 5.28 | 5.05 | 32886 |
| 1718142000 | 5.2 | 0.01 | 0.19 | 5.16 | 5.22 | 5.15 | 13774 |
| 1718055600 | 5.19 | 0.09 | 1.76 | 5.12 | 5.23 | 5.12 | 32344 |
| 1717796400 | 5.1 | -0.13 | -2.49 | 5.11 | 5.24 | 5.08 | 9174 |
| 1717710000 | 5.23 | 0.1 | 1.95 | 5.11 | 5.35 | 5.11 | 47728 |
| 1717623600 | 5.13 | 0.17 | 3.43 | 5.05 | 5.13 | 4.99 | 44316 |
| 1717537200 | 4.96 | -0.15 | -2.94 | 5.08 | 5.08 | 4.88 | 70575 |
| 1717450800 | 5.11 | -0.18 | -3.40 | 5.3 | 5.39 | 5.08 | 88601 |
| 1717191600 | 5.29 | 0.01 | 0.19 | 5.28 | 5.32 | 5.28 | 33954 |
| 1717105200 | 5.28 | -0.08 | -1.49 | 5.35 | 5.4 | 5.26 | 37189 |
| 1717018800 | 5.36 | -0.02 | -0.37 | 5.48 | 5.49 | 5.2699999 | 45156 |
| 1716932400 | 5.38 | 0.17 | 3.26 | 5.24 | 5.4 | 5.21 | 21360 |
| 1716846000 | 5.21 | 0.01 | 0.19 | 5.21 | 5.32 | 5.2 | 10099 |
| 1716586800 | 5.2 | 0.02 | 0.39 | 5.25 | 5.3 | 5.14 | 22216 |
| 1716500400 | 5.18 | -0.13 | -2.45 | 5.32 | 5.37 | 5.16 | 26153 |
| 1716414000 | 5.3099999 | -0.07 | -1.30 | 5.32 | 5.33 | 5.24 | 58357 |
| 1716327600 | 5.38 | -0.04 | -0.74 | 5.4 | 5.41 | 5.3099999 | 60670 |
| 1715982000 | 5.42 | -0.09 | -1.63 | 5.5 | 5.57 | 5.38 | 121235 |
| 1715895600 | 5.51 | 0.01 | 0.18 | 5.49 | 5.5599999 | 5.44 | 38198 |
| 1715809200 | 5.5 | -0.2 | -3.51 | 5.66 | 5.66 | 5.3 | 107565 |
| 1715722800 | 5.7 | 0.03 | 0.53 | 5.74 | 5.8 | 5.63 | 38722 |
| 1715636400 | 5.67 | 0.07 | 1.25 | 5.57 | 5.7 | 5.5 | 59309 |
| 1715377200 | 5.6 | -0.03 | -0.53 | 5.79 | 5.79 | 5.5 | 61244 |
| 1715290800 | 5.63 | 0.03 | 0.54 | 5.6 | 5.72 | 5.6 | 28340 |
| 1715204400 | 5.6 | -0.08 | -1.41 | 5.63 | 5.65 | 5.57 | 16817 |
| 1715118000 | 5.68 | 0.13 | 2.34 | 5.58 | 5.73 | 5.55 | 37346 |
| 1715031600 | 5.55 | 0.04 | 0.73 | 5.7699999 | 5.7699999 | 5.5 | 56362 |
| 1714772400 | 5.51 | -0.1 | -1.78 | 5.65 | 5.65 | 5.5 | 42393 |
| 1714686000 | 5.61 | -0.04 | -0.71 | 5.66 | 5.93 | 5.6 | 95888 |
| 1714599600 | 5.65 | -0.28 | -4.72 | 5.83 | 5.83 | 5.63 | 114540 |
| 1714513200 | 5.93 | -0.22 | -3.58 | 6.04 | 6.07 | 5.86 | 62956 |
| 1714426800 | 6.15 | -0.21 | -3.30 | 5.95 | 6.2 | 5.84 | 106946 |
| 1714167600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1714081200 | 6.36 | 0.14 | 2.25 | 6.22 | 6.38 | 6.19 | 11310 |
| 1713994800 | 6.22 | -0.07 | -1.11 | 6.3 | 6.37 | 6.22 | 8103 |
| 1713908400 | 6.29 | 0.14 | 2.28 | 6.15 | 6.3099999 | 6.12 | 30304 |
| 1713822000 | 6.15 | -0.09 | -1.44 | 6.15 | 6.3 | 6.08 | 44532 |
| 1713562800 | 6.24 | 0.1 | 1.63 | 6.13 | 6.2699999 | 6.13 | 38980 |
| 1713476400 | 6.14 | -0.07 | -1.13 | 6.2 | 6.26 | 6.1 | 33375 |
| 1713390000 | 6.21 | -0.2 | -3.12 | 6.4 | 6.45 | 6.14 | 37480 |
| 1713303600 | 6.41 | -0.05 | -0.77 | 6.49 | 6.49 | 6.26 | 58866 |
| 1713217200 | 6.46 | -0.17 | -2.56 | 6.5599999 | 6.62 | 6.39 | 26456 |
| 1712958000 | 6.63 | -0.04 | -0.60 | 6.7 | 6.8 | 6.5199999 | 35649 |
| 1712871600 | 6.67 | -0.03 | -0.45 | 6.71 | 6.77 | 6.6 | 39056 |
| 1712785200 | 6.7 | 0.04 | 0.60 | 6.68 | 6.75 | 6.65 | 19132 |
| 1712698800 | 6.66 | -0.15 | -2.20 | 6.82 | 6.84 | 6.59 | 40447 |
| 1712612400 | 6.81 | -0.02 | -0.29 | 6.87 | 6.87 | 6.72 | 31360 |
| 1712353200 | 6.83 | 0.06 | 0.89 | 6.77 | 6.86 | 6.77 | 45913 |
| 1712266800 | 6.77 | 0.16 | 2.42 | 6.65 | 6.79 | 6.53 | 71242 |
| 1712180400 | 6.61 | 0.12 | 1.85 | 6.54 | 6.63 | 6.44 | 120405 |
| 1712094000 | 6.49 | 0.11 | 1.72 | 6.42 | 6.51 | 6.4 | 63773 |
| 1712007600 | 6.38 | 0.03 | 0.47 | 6.32 | 6.43 | 6.3099999 | 27590 |
| 1711662000 | 6.35 | 0.05 | 0.79 | 6.28 | 6.41 | 6.17 | 50864 |
| 1711575600 | 6.3 | -0.02 | -0.32 | 6.295 | 6.3 | 6.2 | 26917 |
| 1711489200 | 6.32 | -0.08 | -1.25 | 6.33 | 6.37 | 6.2699999 | 44500 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
