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 | -2.045 | -2.0359400667 | 100.445 | 100.445 | 98.25 | 289 | 100.445 | CS |
| 4 | -14.42 | -12.7814217337 | 112.82 | 115.77 | 98.25 | 190 | 107.64687895 | CS |
| 12 | -9.94 | -9.17482001108 | 108.34 | 115.77 | 98.25 | 245 | 109.6561466 | CS |
| 26 | -10.25 | -9.43396226415 | 108.65 | 115.77 | 98.25 | 276 | 107.29004029 | CS |
| 52 | -2.3 | -2.28401191658 | 100.7 | 115.77 | 97.245 | 1122 | 101.74082239 | CS |
| 156 | -11.18 | -10.2025917138 | 109.58 | 117.95 | 62.95 | 1084 | 92.26537368 | CS |
| 260 | 16.8 | 20.5882352941 | 81.6 | 117.95 | 53.9132 | 1360 | 89.81135149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 98.4 | -2.05 | -2.04 | 99.85 | 99.85 | 98.25 | 727 |
| 1732660140 | 100.445 | -5.2 | -4.92 | 100.445 | 100.445 | 100.445 | 289 |
| 1732573200 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1732314000 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1732227600 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1732141200 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1732054800 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1731968400 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1731709200 | 105.645 | 0 | 0.00 | 105.645 | 105.645 | 105.645 | 0 |
| 1731622800 | 105.645 | -4.5 | -4.08 | 105.645 | 105.645 | 105.645 | 150 |
| 1731536400 | 110.14 | 0 | 0.00 | 110.14 | 110.14 | 110.14 | 0 |
| 1731450000 | 110.14 | 0 | 0.00 | 110.14 | 110.14 | 110.14 | 0 |
| 1731363600 | 110.14 | 0 | 0.00 | 110.14 | 110.14 | 110.14 | 0 |
| 1731104400 | 110.14 | 0 | 0.00 | 110.14 | 110.14 | 110.14 | 0 |
| 1731018000 | 110.14 | 0 | 0.00 | 110.14 | 110.14 | 110.14 | 0 |
| 1730931600 | 110.14 | -5.63 | -4.86 | 110.14 | 110.14 | 110.14 | 243 |
| 1730845680 | 115.77 | 2.95 | 2.61 | 115.77 | 115.77 | 115.77 | 132 |
| 1730755380 | 112.82 | 0 | 0.00 | 112.82 | 112.82 | 112.82 | 0 |
| 1730496180 | 112.82 | 0 | 0.00 | 112.82 | 112.82 | 112.82 | 0 |
| 1730409780 | 112.82 | -1.54 | -1.35 | 112.82 | 112.82 | 112.82 | 136 |
| 1730323740 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1730237340 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1730150940 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1729891740 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1729805340 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1729718940 | 114.36 | 2.36 | 2.11 | 114.36 | 114.36 | 114.36 | 281 |
| 1729632360 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1729545960 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1729286760 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1729200360 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1729113960 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1729027560 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1728941160 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1728681960 | 112.0007 | 0 | 0.00 | 112.0007 | 112.0007 | 112.0007 | 0 |
| 1728595560 | 112.0007 | 2.76 | 2.53 | 112.0007 | 112.0007 | 112.0007 | 544 |
| 1728509400 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1728423000 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1728336600 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1728077400 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727991000 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727904600 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727818200 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727731800 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727472600 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727386200 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 25 |
| 1727299500 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727213100 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1727126700 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726867500 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726781100 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726694700 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726608300 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726521900 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726262700 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726176300 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726089900 | 109.24 | 0 | 0.00 | 109.24 | 109.24 | 109.24 | 0 |
| 1726003500 | 109.24 | 1.1 | 1.01 | 109.24 | 109.24 | 109.24 | 196 |
| 1725917160 | 108.1437 | -1.49 | -1.36 | 108.1437 | 108.1437 | 108.1437 | 389 |
| 1725658020 | 109.63 | -0.43 | -0.39 | 108.34 | 109.63 | 108.34 | 310 |
| 1725571680 | 110.06 | 0 | 0.00 | 110.06 | 110.06 | 110.06 | 0 |
| 1725485280 | 110.06 | 0 | 0.00 | 110.06 | 110.06 | 110.06 | 0 |
| 1725398880 | 110.06 | 2.3 | 2.13 | 110.06 | 110.06 | 110.06 | 100 |
| 1725028200 | 107.762 | 0 | 0.00 | 107.762 | 107.762 | 107.762 | 0 |
| 1724941800 | 107.762 | 0 | 0.00 | 107.762 | 107.762 | 107.762 | 0 |
| 1724855400 | 107.762 | 0 | 0.00 | 107.762 | 107.762 | 107.762 | 0 |
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}
