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 | -0.4 | -0.715563506261 | 55.9 | 56.26 | 55.5 | 906 | 55.98203458 | FU |
| 4 | -1.89 | -3.29325666492 | 57.39 | 57.8 | 55.5 | 1371 | 56.68649508 | FU |
| 12 | -4.28 | -7.15958514553 | 59.78 | 59.8 | 55.5 | 615 | 57.07268568 | FU |
| 26 | -0.28 | -0.501972032987 | 55.78 | 59.99 | 51.4 | 631 | 56.17609466 | FU |
| 52 | 1.47 | 2.72071071627 | 54.03 | 59.99 | 51.4 | 7655 | 56.04222923 | FU |
| 156 | 10.5 | 23.3333333333 | 45 | 59.99 | 41.75 | 3507 | 53.82616832 | FU |
| 260 | 9.35 | 20.2600216685 | 46.15 | 59.99 | 27.62 | 3293 | 50.93987755 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 55.5 | -0.53 | -0.95 | 56.03 | 56.03 | 55.5 | 296 |
| 1732051800 | 56.03 | -0.17 | -0.30 | 56.22 | 56.26 | 56.03 | 94 |
| 1731965340 | 56.2 | 0.35 | 0.63 | 55.85 | 56.2 | 55.77 | 977 |
| 1731619800 | 55.85 | 0.03 | 0.05 | 55.9 | 56.14 | 55.85 | 1647 |
| 1731533400 | 55.82 | 0.03 | 0.05 | 55.81 | 55.94 | 55.62 | 899 |
| 1731446940 | 55.79 | -0.21 | -0.38 | 55.97 | 56.11 | 55.79 | 611 |
| 1731360540 | 56 | -0.03 | -0.05 | 56.03 | 56.03 | 55.74 | 2250 |
| 1731101400 | 56.03 | -0.55 | -0.97 | 55.94 | 56.03 | 55.55 | 71 |
| 1731014940 | 56.58 | -0.34 | -0.60 | 57.12 | 57.43 | 56.58 | 551 |
| 1730928600 | 56.92 | -0.1 | -0.18 | 56.42 | 57.1 | 56.42 | 683 |
| 1730842200 | 57.02 | 0.1 | 0.18 | 57.49 | 57.49 | 56.8 | 477 |
| 1730755800 | 56.92 | 0.84 | 1.50 | 55.62 | 57.03 | 55.62 | 228 |
| 1730496600 | 56.08 | -0.5 | -0.88 | 56.66 | 56.81 | 56.08 | 187 |
| 1730410200 | 56.58 | -0.42 | -0.74 | 56.91 | 56.98 | 56.58 | 254 |
| 1730323800 | 57 | -0.23 | -0.40 | 56.96 | 57.23 | 56.96 | 1128 |
| 1730237340 | 57.23 | 0.06 | 0.10 | 57.39 | 57.5 | 57.12 | 2423 |
| 1730151000 | 57.17 | 0.27 | 0.47 | 56.22 | 57.8 | 56.22 | 1492 |
| 1729891800 | 56.9 | 0.18 | 0.32 | 56.81 | 57.72 | 56.58 | 10609 |
| 1729805400 | 56.72 | 0.11 | 0.19 | 57.39 | 57.4 | 56.36 | 90 |
| 1729719000 | 56.61 | -0.31 | -0.54 | 56.5 | 56.61 | 56.5 | 42 |
| 1729632600 | 56.92 | 0.07 | 0.12 | 56.85 | 56.92 | 56.43 | 383 |
| 1729546140 | 56.85 | -0.1 | -0.18 | 57.42 | 57.42 | 56.46 | 419 |
| 1729287000 | 56.95 | -0.23 | -0.40 | 56.99 | 57.11 | 56.93 | 113 |
| 1729200540 | 57.18 | -0.32 | -0.56 | 56.98 | 57.18 | 56.43 | 98 |
| 1729114140 | 57.5 | 0.2 | 0.35 | 56.74 | 57.66 | 56.74 | 20 |
| 1729027740 | 57.3 | 0.15 | 0.26 | 57.3 | 57.3 | 57.3 | 47 |
| 1728941340 | 57.15 | 0.45 | 0.79 | 56.77 | 57.29 | 56.77 | 123 |
| 1728682200 | 56.7 | -0.1 | -0.18 | 56.59 | 56.88 | 56.59 | 603 |
| 1728595740 | 56.8 | 0.15 | 0.26 | 57.07 | 57.07 | 56.8 | 568 |
| 1728509400 | 56.65 | -0.67 | -1.17 | 57.9 | 57.9 | 56.65 | 221 |
| 1728422940 | 57.32 | -0.23 | -0.40 | 57.36 | 57.36 | 57.32 | 187 |
| 1728336600 | 57.55 | -0.03 | -0.05 | 57.67 | 57.67 | 57.55 | 32 |
| 1728077400 | 57.58 | 0.18 | 0.31 | 57.54 | 57.58 | 57.54 | 374 |
| 1727991000 | 57.4 | -0.7 | -1.20 | 57.54 | 57.57 | 57.4 | 318 |
| 1727904540 | 58.1 | -0.01 | -0.02 | 58.11 | 58.77 | 58.1 | 152 |
| 1727818200 | 58.11 | 0.66 | 1.15 | 57 | 58.11 | 57 | 253 |
| 1727731800 | 57.45 | -0.62 | -1.07 | 58.07 | 58.07 | 57.45 | 465 |
| 1727472600 | 58.07 | 0.01 | 0.02 | 58.65 | 58.65 | 57.97 | 340 |
| 1727386140 | 58.06 | 0.54 | 0.94 | 58.01 | 58.12 | 57.93 | 51 |
| 1727299740 | 57.52 | -0.26 | -0.45 | 57.61 | 57.61 | 57.51 | 89 |
| 1727213400 | 57.78 | 0.66 | 1.16 | 57.78 | 58.03 | 57.62 | 72 |
| 1727127000 | 57.12 | -0.22 | -0.38 | 57.34 | 57.85 | 57.02 | 318 |
| 1726867800 | 57.34 | -0.97 | -1.66 | 57.94 | 57.94 | 57.34 | 225 |
| 1726781400 | 58.31 | -0.11 | -0.19 | 58.63 | 58.63 | 58.31 | 23 |
| 1726695000 | 58.42 | -0.51 | -0.87 | 57.76 | 58.89 | 57.76 | 2724 |
| 1726608600 | 58.93 | -0.15 | -0.25 | 59.01 | 59.01 | 58.8 | 221 |
| 1726522200 | 59.08 | 0.03 | 0.05 | 58.44 | 59.3 | 58.44 | 72 |
| 1726263000 | 59.05 | 0.56 | 0.96 | 59.11 | 59.13 | 59.05 | 61 |
| 1726176540 | 58.49 | -0.28 | -0.48 | 58.77 | 58.77 | 58.49 | 252 |
| 1726090140 | 58.77 | 0.17 | 0.29 | 58.83 | 58.83 | 58.77 | 431 |
| 1726003740 | 58.6 | -0.44 | -0.75 | 58.54 | 58.6 | 58.54 | 342 |
| 1725917400 | 59.04 | 0.32 | 0.54 | 58.72 | 59.06 | 58.72 | 50 |
| 1725658200 | 58.72 | -0.84 | -1.41 | 59.7 | 59.71 | 58.72 | 113 |
| 1725571800 | 59.56 | 0.17 | 0.29 | 59.63 | 59.8 | 59.56 | 163 |
| 1725485400 | 59.39 | 0.72 | 1.23 | 59.21 | 59.63 | 59.21 | 149 |
| 1725399000 | 58.67 | -0.19 | -0.32 | 58.24 | 58.96 | 58.24 | 224 |
| 1725312600 | 58.86 | -0.46 | -0.78 | 59.38 | 59.38 | 58.86 | 414 |
| 1725053400 | 59.32 | -0.04 | -0.07 | 59.32 | 59.32 | 59.32 | 4 |
| 1724967000 | 59.36 | -0.63 | -1.05 | 59.78 | 59.78 | 59.36 | 225 |
| 1724880600 | 59.99 | 0.33 | 0.55 | 59.62 | 59.99 | 59.62 | 48 |
| 1724794140 | 59.66 | -0.17 | -0.28 | 59.2 | 59.97 | 59.2 | 131 |
| 1724707740 | 59.83 | 0.73 | 1.24 | 58.71 | 59.93 | 58.71 | 580 |
| 1724448600 | 59.1 | 0.13 | 0.22 | 59.5 | 59.5 | 59.1 | 535 |
| 1724362140 | 58.97 | -0.48 | -0.81 | 59.27 | 59.27 | 58.97 | 563 |
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 Quickswap [OLD] (QUICKOLDUSD).](/common/images/company/COIN_QUICKOLDUSD.png){kind=small}
