We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 29088 |
| 1719264540 | 0.44 | 0.01 | 2.33 | 0.51 | 0.51 | 0.4099999 | 8966 |
| 1719005220 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 5164 |
| 1718918640 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 4485 |
| 1718746140 | 0.4099999 | -0.119 | -22.50 | 0.4099999 | 0.53 | 0.4099999 | 44587 |
| 1718659680 | 0.529 | 0.1190001 | 29.02 | 0.4099999 | 0.529 | 0.4099999 | 4731 |
| 1718400300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 1406 |
| 1718314140 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.529 | 0.4099999 | 3841 |
| 1718227380 | 0.42 | 0.0100001 | 2.44 | 0.53 | 0.53 | 0.4099999 | 54659 |
| 1718141340 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 7544 |
| 1718054880 | 0.4099999 | 0 | 0.00 | 0.42 | 0.45 | 0.4099999 | 4369 |
| 1717795800 | 0.4099999 | -0.04 | -8.89 | 0.45 | 0.48 | 0.4099999 | 101494 |
| 1717709400 | 0.45 | -0.0002 | -0.04 | 0.4501 | 0.4642 | 0.45 | 7855 |
| 1717622460 | 0.4502 | 0.0001 | 0.02 | 0.4501 | 0.6 | 0.45 | 7870 |
| 1717536360 | 0.4501 | 0.005 | 1.12 | 0.54 | 0.56 | 0.4202 | 1969 |
| 1717450140 | 0.4451 | 0.0051 | 1.16 | 0.42 | 0.54 | 0.42 | 11983 |
| 1717190940 | 0.44 | -0.05 | -10.20 | 0.43 | 0.5699999 | 0.4211 | 36648 |
| 1717104540 | 0.49 | 0.0499 | 11.34 | 0.44 | 0.55 | 0.44 | 64699 |
| 1717018020 | 0.4401 | -0.1099 | -19.98 | 0.3001 | 0.62 | 0.3001 | 91560 |
| 1716931740 | 0.55 | -0.07 | -11.29 | 0.4099999 | 0.58 | 0.1 | 65943 |
| 1716585840 | 0.62 | 0.16 | 34.78 | 0.4 | 0.8 | 0.4 | 106912 |
| 1716499740 | 0.46 | -0.01 | -2.13 | 0.54 | 0.54 | 0.42 | 24658 |
| 1716412800 | 0.47 | -0.09 | -16.07 | 0.55 | 0.55 | 0.47 | 14421 |
| 1716326940 | 0.56 | 0.075 | 15.46 | 0.48 | 0.56 | 0.48 | 12092 |
| 1716240180 | 0.485 | -0.105 | -17.80 | 0.59 | 0.59 | 0.485 | 4177 |
| 1715981340 | 0.59 | 0.03 | 5.36 | 0.4 | 0.595 | 0.4 | 29104 |
| 1715894940 | 0.56 | 0.01 | 1.82 | 0.4673 | 0.595 | 0.45 | 90137 |
| 1715808000 | 0.55 | 0 | 0.00 | 0.45 | 0.6 | 0.45 | 22790 |
| 1715722140 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.45 | 47273 |
| 1715635200 | 0.55 | 0.02 | 3.77 | 0.53 | 0.56 | 0.53 | 9364 |
| 1715376000 | 0.53 | -0.001 | -0.19 | 0.53 | 0.66 | 0.53 | 48785 |
| 1715289720 | 0.531 | -0.029 | -5.18 | 0.531 | 0.531 | 0.531 | 1160 |
| 1715203200 | 0.56 | -0.05 | -8.20 | 0.56 | 0.58 | 0.56 | 154976 |
| 1715117340 | 0.61 | 0.01 | 1.67 | 0.56 | 0.7 | 0.56 | 286605 |
| 1715030940 | 0.6 | 0.05 | 9.09 | 0.56 | 0.7 | 0.56 | 19551 |
| 1714771740 | 0.55 | -0.01 | -1.79 | 0.55 | 0.5699999 | 0.55 | 4455 |
| 1714685340 | 0.56 | -0.04 | -6.67 | 0.551 | 0.65 | 0.55 | 1874 |
| 1714598400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.55 | 4457 |
| 1714512600 | 0.65 | 0.1 | 18.18 | 0.56 | 0.65 | 0.551 | 111518 |
| 1714425720 | 0.55 | -0.011 | -1.96 | 0.025 | 0.65 | 0.025 | 31648 |
| 1714166580 | 0.561 | 0.0057 | 1.03 | 0.5518999 | 0.561 | 0.5518999 | 1057 |
| 1714080300 | 0.5553 | -0.0077 | -1.37 | 0.58 | 0.68 | 0.5518999 | 15729 |
| 1713994020 | 0.5629999 | -0.047 | -7.70 | 0.66 | 0.66 | 0.555 | 9151 |
| 1713907740 | 0.61 | 0.06 | 10.91 | 0.65 | 0.68 | 0.551 | 4828 |
| 1713821340 | 0.55 | -0.01 | -1.79 | 0.59 | 0.62 | 0.55 | 81349 |
| 1713561900 | 0.56 | -0.04 | -6.67 | 0.56 | 0.6 | 0.56 | 322202 |
| 1713475500 | 0.6 | 0 | 0.00 | 0.55 | 0.65 | 0.55 | 18444 |
| 1713389100 | 0.6 | -0.03 | -4.76 | 0.72 | 0.72 | 0.5501 | 139979 |
| 1713302940 | 0.63 | 0 | 0.00 | 0.56 | 0.63 | 0.55 | 398800 |
| 1713216000 | 0.63 | -0.07 | -10.00 | 0.54 | 0.7999 | 0.54 | 374595 |
| 1712957160 | 0.7 | 0.03 | 4.48 | 0.54 | 0.7 | 0.54 | 111491 |
| 1712870760 | 0.67 | 0.04 | 6.35 | 0.55 | 0.67 | 0.52 | 10424 |
| 1712784000 | 0.63 | 0 | 0.00 | 0.52 | 0.63 | 0.52 | 18535 |
| 1712698140 | 0.63 | -0.01 | -1.56 | 0.55 | 0.67 | 0.55 | 40050 |
| 1712611200 | 0.64 | -0.01 | -1.54 | 0.63 | 0.6899999 | 0.63 | 24454 |
| 1712352000 | 0.65 | 0.02 | 3.17 | 0.4001 | 0.66 | 0.4001 | 19354 |
| 1712265780 | 0.63 | 0 | 0.00 | 0.63 | 0.6385 | 0.63 | 8177 |
| 1712179500 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 74418 |
| 1712092980 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 113907 |
| 1712006940 | 0.63 | -0.07 | -10.00 | 0.7 | 0.7 | 0.63 | 345817 |
| 1711660800 | 0.7 | 0 | 0.00 | 0.465 | 0.75 | 0.465 | 85971 |
| 1711574580 | 0.7 | 0.1 | 16.67 | 0.7 | 0.7 | 0.6 | 48257 |
| 1711488540 | 0.6 | -0.01 | -1.64 | 0.61 | 0.7000999 | 0.6 | 29902 |
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 Grove Token [OLD] (GVRUSDT).](/common/images/company/COIN_GVRUUSD.png){kind=small}
