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 | 0.01 | 3.38983050847 | 0.295 | 0.315 | 0.285 | 6338 | 0.29411243 | CS |
| 4 | 0.05 | 19.6078431373 | 0.255 | 0.63 | 0.2 | 36778 | 0.26616519 | CS |
| 12 | -0.015 | -4.6875 | 0.32 | 0.63 | 0.2 | 28263 | 0.27822215 | CS |
| 26 | -0.17 | -35.7894736842 | 0.475 | 0.63 | 0.2 | 35367 | 0.37884767 | CS |
| 52 | 0.045 | 17.3076923077 | 0.26 | 0.63 | 0.2 | 45709 | 0.34699433 | CS |
| 156 | -0.465 | -60.3896103896 | 0.77 | 0.78 | 0.15 | 36469 | 0.34546002 | CS |
| 260 | -0.745 | -70.9523809524 | 1.05 | 2.14 | 0.15 | 55378 | 0.81755607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 0.305 | 0.015 | 5.17 | 0.295 | 0.305 | 0.295 | 6750 |
| 1745444400 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.315 | 0.2849999 | 18000 |
| 1745358000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 500 |
| 1745271600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 100 |
| 1744926000 | 0.295 | 0.015 | 5.36 | 0.265 | 0.3 | 0.265 | 21000 |
| 1744839600 | 0.28 | 0 | 0.00 | 0.25 | 0.2849999 | 0.25 | 14000 |
| 1744753200 | 0.28 | 0 | 0.00 | 0.25 | 0.3 | 0.25 | 15110 |
| 1744666800 | 0.28 | 0 | 0.00 | 0.28 | 0.33 | 0.25 | 79968 |
| 1744407600 | 0.28 | 0.06 | 27.27 | 0.2 | 0.63 | 0.2 | 352022 |
| 1744321200 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.2049999 | 55005 |
| 1744234800 | 0.215 | 0 | 0.00 | 0.2 | 0.215 | 0.2 | 20058 |
| 1744148400 | 0.215 | -0.005 | -2.27 | 0.2 | 0.215 | 0.2 | 19152 |
| 1744062000 | 0.22 | -0.02 | -8.33 | 0.22 | 0.225 | 0.2 | 63268 |
| 1743802800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 10100 |
| 1743716400 | 0.24 | -0.025 | -9.43 | 0.25 | 0.25 | 0.24 | 2500 |
| 1743630000 | 0.265 | -0.01 | -3.64 | 0.25 | 0.265 | 0.25 | 8500 |
| 1743543600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1743457200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 250 |
| 1743198000 | 0.275 | 0.02 | 7.84 | 0.255 | 0.275 | 0.25 | 12500 |
| 1743111600 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 5500 |
| 1743025200 | 0.255 | -0.01 | -3.77 | 0.275 | 0.275 | 0.255 | 5100 |
| 1742938800 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.265 | 3076 |
| 1742852400 | 0.27 | 0.005 | 1.89 | 0.245 | 0.28 | 0.245 | 24155 |
| 1742593200 | 0.265 | 0.025 | 10.42 | 0.25 | 0.265 | 0.25 | 23000 |
| 1742506800 | 0.24 | -0.02 | -7.69 | 0.26 | 0.29 | 0.24 | 141249 |
| 1742420400 | 0.26 | 0 | 0.00 | 0.255 | 0.265 | 0.25 | 23500 |
| 1742334000 | 0.26 | -0.01 | -3.70 | 0.255 | 0.26 | 0.255 | 7000 |
| 1742247600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1741988400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 14120 |
| 1741902000 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.26 | 103820 |
| 1741815600 | 0.29 | 0.0050001 | 1.75 | 0.27 | 0.295 | 0.27 | 12685 |
| 1741729200 | 0.2849999 | 0.0099999 | 3.64 | 0.295 | 0.295 | 0.2849999 | 5006 |
| 1741642800 | 0.275 | -0.04 | -12.70 | 0.3 | 0.3 | 0.275 | 2000 |
| 1741387200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1741300800 | 0.315 | 0.045 | 16.67 | 0.27 | 0.315 | 0.27 | 25500 |
| 1741214400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1024 |
| 1741128000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 8000 |
| 1741041600 | 0.275 | -0.025 | -8.33 | 0.27 | 0.28 | 0.27 | 6819 |
| 1740782400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.28 | 22030 |
| 1740696000 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 42500 |
| 1740609600 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 52000 |
| 1740523200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 39200 |
| 1740436800 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 32500 |
| 1740177600 | 0.31 | 0.01 | 3.33 | 0.295 | 0.31 | 0.295 | 75945 |
| 1740091200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4000 |
| 1740004800 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 42600 |
| 1739918400 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 58210 |
| 1739572800 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.31 | 57665 |
| 1739486400 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.32 | 19500 |
| 1739400000 | 0.335 | -0.01 | -2.90 | 0.33 | 0.335 | 0.33 | 2500 |
| 1739313600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 300 |
| 1739227200 | 0.3449999 | 0.0249999 | 7.81 | 0.325 | 0.3449999 | 0.325 | 3240 |
| 1738968000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 9000 |
| 1738881600 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 3250 |
| 1738795200 | 0.335 | -0.015 | -4.29 | 0.335 | 0.34 | 0.335 | 23471 |
| 1738708800 | 0.35 | 0.025 | 7.69 | 0.33 | 0.35 | 0.33 | 3000 |
| 1738622400 | 0.325 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 16510 |
| 1738363200 | 0.325 | -0.015 | -4.41 | 0.32 | 0.33 | 0.32 | 21500 |
| 1738276800 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 2500 |
| 1738190400 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.34 | 7860 |
| 1738104000 | 0.33 | 0 | 0.00 | 0.325 | 0.35 | 0.32 | 23000 |
| 1738017600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 14500 |
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 ] (SHFTEUR).](/common/images/company/COIN_SHFTUSD.png){kind=small}
