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 | -0.005 | -4.16666666667 | 0.12 | 0.125 | 0.11 | 36311 | 0.11963162 | CS |
| 4 | -0.05 | -30.303030303 | 0.165 | 0.165 | 0.11 | 54366 | 0.1371771 | CS |
| 12 | -0.055 | -32.3529411765 | 0.17 | 0.2 | 0.11 | 45665 | 0.1544885 | CS |
| 26 | -0.125 | -52.0833333333 | 0.24 | 0.24 | 0.11 | 42758 | 0.17202284 | CS |
| 52 | -0.315 | -73.2558139535 | 0.43 | 0.435 | 0.11 | 64809 | 0.24507698 | CS |
| 156 | -1.305 | -91.9014084507 | 1.42 | 1.7 | 0.11 | 70253 | 0.49714021 | CS |
| 260 | -0.135 | -54 | 0.25 | 1.7 | 0.105 | 68841 | 0.49868532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 7000 |
| 1732228800 | 0.11 | -0.01 | -8.33 | 0.115 | 0.115 | 0.11 | 15650 |
| 1732142400 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.11 | 147980 |
| 1732056000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 1545 |
| 1731969600 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.125 | 16379 |
| 1731710400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1731624000 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 29300 |
| 1731537600 | 0.12 | -0.005 | -4.00 | 0.125 | 0.125 | 0.12 | 116327 |
| 1731451200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 13673 |
| 1731364800 | 0.125 | -0.005 | -3.85 | 0.13 | 0.13 | 0.125 | 25570 |
| 1731105600 | 0.13 | -0.005 | -3.70 | 0.13 | 0.13 | 0.13 | 7180 |
| 1731019200 | 0.135 | 0 | 0.00 | 0.13 | 0.135 | 0.13 | 27000 |
| 1730932800 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 30000 |
| 1730846400 | 0.135 | 0.005 | 3.85 | 0.13 | 0.135 | 0.13 | 27000 |
| 1730760000 | 0.13 | 0 | 0.00 | 0.135 | 0.135 | 0.125 | 43000 |
| 1730497200 | 0.13 | -0.01 | -7.14 | 0.145 | 0.145 | 0.13 | 123126 |
| 1730410800 | 0.14 | -0.01 | -6.67 | 0.145 | 0.145 | 0.14 | 42000 |
| 1730324400 | 0.15 | 0 | 0.00 | 0.155 | 0.155 | 0.15 | 7190 |
| 1730238000 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 207700 |
| 1730151600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.155 | 93500 |
| 1729892400 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.16 | 113196 |
| 1729806000 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 6600 |
| 1729719600 | 0.165 | -0.005 | -2.94 | 0.16 | 0.17 | 0.16 | 21307 |
| 1729633200 | 0.17 | -0.01 | -5.56 | 0.175 | 0.175 | 0.165 | 77085 |
| 1729546800 | 0.18 | -0.015 | -7.69 | 0.18 | 0.2 | 0.18 | 159962 |
| 1729287600 | 0.195 | 0.005 | 2.63 | 0.175 | 0.195 | 0.175 | 48913 |
| 1729201200 | 0.19 | 0 | 0.00 | 0.175 | 0.19 | 0.175 | 27826 |
| 1729114800 | 0.19 | 0.005 | 2.70 | 0.19 | 0.195 | 0.185 | 48029 |
| 1729028400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.165 | 60114 |
| 1728682800 | 0.185 | 0.02 | 12.12 | 0.17 | 0.185 | 0.17 | 28000 |
| 1728596400 | 0.165 | 0.01 | 6.45 | 0.165 | 0.165 | 0.16 | 30500 |
| 1728510000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1728423600 | 0.155 | -0.015 | -8.82 | 0.17 | 0.17 | 0.155 | 62000 |
| 1728337200 | 0.17 | 0 | 0.00 | 0.18 | 0.18 | 0.17 | 31590 |
| 1728078000 | 0.17 | 0.03 | 21.43 | 0.15 | 0.17 | 0.14 | 181100 |
| 1727991600 | 0.14 | -0.01 | -6.67 | 0.15 | 0.15 | 0.14 | 39284 |
| 1727905200 | 0.15 | -0.005 | -3.23 | 0.15 | 0.155 | 0.15 | 47300 |
| 1727818800 | 0.155 | -0.005 | -3.13 | 0.155 | 0.155 | 0.155 | 3500 |
| 1727732400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1727473200 | 0.16 | 0.005 | 3.23 | 0.16 | 0.165 | 0.16 | 9200 |
| 1727386800 | 0.155 | 0.005 | 3.33 | 0.155 | 0.155 | 0.155 | 33267 |
| 1727300400 | 0.15 | -0.005 | -3.23 | 0.16 | 0.16 | 0.15 | 36820 |
| 1727214000 | 0.155 | -0.01 | -6.06 | 0.155 | 0.165 | 0.155 | 102200 |
| 1727127600 | 0.165 | 0.005 | 3.13 | 0.1575 | 0.165 | 0.1575 | 23500 |
| 1726868400 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 97120 |
| 1726782000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 29172 |
| 1726695600 | 0.16 | -0.005 | -3.03 | 0.175 | 0.175 | 0.16 | 17500 |
| 1726609200 | 0.165 | 0 | 0.00 | 0.175 | 0.175 | 0.165 | 32270 |
| 1726522800 | 0.165 | -0.005 | -2.94 | 0.175 | 0.175 | 0.165 | 12000 |
| 1726263600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 10663 |
| 1726177200 | 0.17 | 0.01 | 6.25 | 0.165 | 0.17 | 0.16 | 34000 |
| 1726090800 | 0.16 | -0.01 | -5.88 | 0.16 | 0.16 | 0.16 | 1500 |
| 1726004400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1725918000 | 0.17 | 0.01 | 6.25 | 0.16 | 0.17 | 0.16 | 9900 |
| 1725658800 | 0.16 | -0.005 | -3.03 | 0.17 | 0.17 | 0.16 | 32250 |
| 1725572400 | 0.165 | 0 | 0.00 | 0.16 | 0.17 | 0.16 | 42284 |
| 1725486000 | 0.165 | 0.01 | 6.45 | 0.16 | 0.165 | 0.16 | 10002 |
| 1725399600 | 0.155 | -0.015 | -8.82 | 0.165 | 0.165 | 0.155 | 17500 |
| 1725054000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1724967600 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 25526 |
| 1724881200 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.17 | 17571 |
| 1724794800 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 2000 |
| 1724708400 | 0.175 | 0 | 0.00 | 0.18 | 0.18 | 0.175 | 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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
