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 | 101 | 2.88818987704 | 3497 | 3597 | 3412 | 2778719 | 3527.84551524 | DE |
| 4 | -120 | -3.22754168908 | 3718 | 3722 | 3412 | 2105646 | 3600.58738869 | DE |
| 12 | 328 | 10.0305810398 | 3270 | 3796 | 3269 | 2076560 | 3637.43018659 | DE |
| 26 | 358 | 11.049382716 | 3240 | 3796 | 3150 | 1935485 | 3490.51294374 | DE |
| 52 | 589 | 19.5746095048 | 3009 | 3796 | 2366 | 1863152 | 3184.28325669 | DE |
| 156 | 466 | 14.8786717752 | 3132 | 3796 | 2242 | 1738511 | 2983.08855976 | DE |
| 260 | 1158 | 47.4590163934 | 2440 | 3796 | 1823.5 | 1831548 | 2823.01813917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3598 | 101 | 2.89 | 3497 | 3598 | 3496 | 878466 |
| 1721925000 | 3497 | 2 | 0.06 | 3445 | 3497 | 3412 | 3981013 |
| 1721838600 | 3495 | -50 | -1.41 | 3504 | 3523 | 3478 | 887347 |
| 1721752200 | 3545 | -12 | -0.34 | 3555 | 3559 | 3523 | 4138879 |
| 1721665800 | 3557 | 60 | 1.72 | 3550 | 3583 | 3535 | 3861061 |
| 1721406600 | 3497 | -5 | -0.14 | 3497 | 3504 | 3470 | 1025297 |
| 1721320200 | 3502 | -9 | -0.26 | 3534 | 3559 | 3502 | 1422232 |
| 1721233800 | 3511 | -56 | -1.57 | 3559 | 3559 | 3501 | 724981 |
| 1721147400 | 3567 | -73 | -2.01 | 3610 | 3612 | 3549 | 1161042 |
| 1721061000 | 3640 | -68 | -1.83 | 3705 | 3721 | 3636 | 642823 |
| 1720801800 | 3708 | 54 | 1.48 | 3672 | 3708 | 3644 | 765208 |
| 1720715400 | 3654 | 19 | 0.52 | 3653 | 3664 | 3614 | 781520 |
| 1720629000 | 3635 | 2 | 0.06 | 3655 | 3663 | 3624 | 11556854 |
| 1720542600 | 3633 | -33 | -0.90 | 3664 | 3678 | 3617 | 1056477 |
| 1720456200 | 3666 | 14 | 0.38 | 3642 | 3680 | 3641 | 841089 |
| 1720197000 | 3652 | -23 | -0.63 | 3695 | 3703 | 3639 | 1601749 |
| 1720110600 | 3675 | -12 | -0.33 | 3708 | 3708 | 3664 | 1507045 |
| 1720024200 | 3687 | 26 | 0.71 | 3693 | 3700 | 3641 | 1677177 |
| 1719937800 | 3661 | 13 | 0.36 | 3635 | 3671 | 3619 | 1239526 |
| 1719851400 | 3648 | -38 | -1.03 | 3686 | 3694 | 3622 | 1910687 |
| 1719592200 | 3686 | -10 | -0.27 | 3718 | 3722 | 3667 | 1330903 |
| 1719505800 | 3696 | 16 | 0.43 | 3681 | 3710 | 3670 | 859124 |
| 1719419400 | 3680 | 5 | 0.14 | 3698 | 3713 | 3657 | 3800499 |
| 1719333000 | 3675 | -12 | -0.33 | 3683 | 3687 | 3654 | 6279112 |
| 1719246600 | 3687 | 2 | 0.05 | 3688 | 3708 | 3658 | 5390500 |
| 1718987400 | 3685 | -31 | -0.83 | 3698 | 3717 | 3664 | 2591232 |
| 1718901000 | 3716 | 3 | 0.08 | 3687 | 3718 | 3673 | 927893 |
| 1718814600 | 3713 | -7 | -0.19 | 3719 | 3720 | 3696 | 1350348 |
| 1718728200 | 3720 | 29 | 0.79 | 3702 | 3730 | 3694 | 3363315 |
| 1718641800 | 3691 | -16 | -0.43 | 3731 | 3745 | 3681 | 2668203 |
| 1718382600 | 3707 | -13 | -0.35 | 3729 | 3742 | 3698 | 1095648 |
| 1718296200 | 3720 | -59 | -1.56 | 3756 | 3780 | 3711 | 2134672 |
| 1718209800 | 3779 | 100 | 2.72 | 3691 | 3788 | 3679 | 2755682 |
| 1718123400 | 3679 | 29 | 0.79 | 3671 | 3692 | 3647 | 987289 |
| 1718037000 | 3650 | -13 | -0.35 | 3627 | 3663 | 3615 | 4710175 |
| 1717777800 | 3663 | -80 | -2.14 | 3748 | 3752 | 3652 | 1474541 |
| 1717691400 | 3743 | 15 | 0.40 | 3745 | 3781 | 3743 | 4155659 |
| 1717605000 | 3728 | 28 | 0.76 | 3719 | 3737 | 3675 | 963421 |
| 1717518600 | 3700 | 70 | 1.93 | 3631 | 3700 | 3624 | 1073081 |
| 1717432200 | 3630 | 23 | 0.64 | 3668 | 3679 | 3602 | 2118273 |
| 1717173000 | 3607 | -20 | -0.55 | 3626 | 3643 | 3598 | 2999229 |
| 1717086600 | 3627 | -26 | -0.71 | 3643 | 3653 | 3613 | 1958994 |
| 1717000200 | 3653 | -71 | -1.91 | 3694 | 3710 | 3653 | 1275094 |
| 1716913800 | 3724 | 13 | 0.35 | 3731 | 3735 | 3705 | 1602935 |
| 1716568200 | 3711 | -12 | -0.32 | 3683 | 3721 | 3664 | 569507 |
| 1716481800 | 3723 | 52 | 1.42 | 3685 | 3723 | 3669 | 848099 |
| 1716395400 | 3671 | 32 | 0.88 | 3624 | 3680 | 3590 | 1172206 |
| 1716309000 | 3639 | -43 | -1.17 | 3677 | 3682 | 3608 | 4524704 |
| 1716222600 | 3682 | -9 | -0.24 | 3689 | 3717 | 3639 | 1093062 |
| 1715963400 | 3691 | -56 | -1.49 | 3742 | 3755 | 3678 | 1367980 |
| 1715877000 | 3747 | -5 | -0.13 | 3726 | 3760 | 3655 | 1698118 |
| 1715790600 | 3752 | 282 | 8.13 | 3602 | 3796 | 3602 | 1976269 |
| 1715704200 | 3470 | 38 | 1.11 | 3431 | 3470 | 3421 | 1766558 |
| 1715617800 | 3432 | -21 | -0.61 | 3455 | 3463 | 3416 | 986975 |
| 1715358600 | 3453 | 55 | 1.62 | 3408 | 3461 | 3398 | 778477 |
| 1715272200 | 3398 | -3 | -0.09 | 3396 | 3417 | 3382 | 727217 |
| 1715185800 | 3401 | 18 | 0.53 | 3389 | 3423 | 3372 | 962876 |
| 1715099400 | 3383 | 106 | 3.23 | 3312 | 3383 | 3312 | 2433507 |
| 1714753800 | 3277 | 21 | 0.64 | 3270 | 3312 | 3269 | 887103 |
| 1714667400 | 3256 | 36 | 1.12 | 3234 | 3256 | 3218 | 1148238 |
| 1714581000 | 3220 | -24 | -0.74 | 3238 | 3238 | 3200 | 1802278 |
| 1714494600 | 3244 | -13 | -0.40 | 3262 | 3272 | 3238 | 1177266 |
| 1714408200 | 3257 | -15 | -0.46 | 3281 | 3296 | 3256 | 805332 |
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 DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
