We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 4.06976744186 | 258 | 270.5 | 252 | 294156 | 259.5444404 | DE |
| 4 | 38 | 16.4859002169 | 230.5 | 272 | 230.5 | 355922 | 255.61771336 | DE |
| 12 | 42.5 | 18.8053097345 | 226 | 272 | 210 | 244677 | 240.14160675 | DE |
| 26 | 81.7 | 43.7366167024 | 186.8 | 279 | 182.6 | 288594 | 234.63891682 | DE |
| 52 | 63 | 30.6569343066 | 205.5 | 279 | 182.6 | 247356 | 227.84642578 | DE |
| 156 | -108 | -28.6852589641 | 376.5 | 451.5 | 182.6 | 218666 | 278.38846556 | DE |
| 260 | -45.5 | -14.4904458599 | 314 | 872 | 182.6 | 258713 | 434.42237999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 268.5 | -0.5 | -0.19 | 265 | 270 | 265 | 317392 |
| 1741282200 | 269 | 9.5 | 3.66 | 267.5 | 270.5 | 264 | 289166 |
| 1741195800 | 259.5 | 7 | 2.77 | 257.5 | 263 | 257 | 320316 |
| 1741109400 | 252.5 | -7 | -2.70 | 254 | 261.5 | 252 | 362163 |
| 1741023000 | 259.5 | 0.5 | 0.19 | 260 | 261.5 | 256.5 | 205986 |
| 1740763800 | 259 | -5.5 | -2.08 | 258 | 261 | 256 | 293148 |
| 1740677400 | 264.5 | -0.5 | -0.19 | 268 | 268 | 260.5 | 548815 |
| 1740591000 | 265 | 7.5 | 2.91 | 262.5 | 270 | 262.5 | 233974 |
| 1740504600 | 257.5 | -2.5 | -0.96 | 266 | 266 | 257 | 417018 |
| 1740418200 | 260 | -8.5 | -3.17 | 268 | 268.5 | 260 | 387674 |
| 1740159000 | 268.5 | 6 | 2.29 | 265 | 272 | 265 | 597794 |
| 1740072600 | 262.5 | 8.5 | 3.35 | 259.5 | 263.5 | 253 | 440552 |
| 1739986200 | 254 | -0.5 | -0.20 | 254 | 259.5 | 253.5 | 168198 |
| 1739899800 | 254.5 | -0.5 | -0.20 | 253.5 | 259.5 | 251.5 | 343838 |
| 1739813400 | 255 | 6.5 | 2.62 | 253 | 256 | 251 | 309306 |
| 1739554200 | 248.5 | 6.5 | 2.69 | 243.5 | 252.5 | 243.5 | 879167 |
| 1739467800 | 242 | -3 | -1.22 | 248 | 248 | 242 | 320798 |
| 1739381400 | 245 | 8.5 | 3.59 | 239 | 247 | 239 | 543881 |
| 1739295000 | 236.5 | -2 | -0.84 | 237.5 | 237.5 | 235.5 | 83292 |
| 1739208600 | 238.5 | 4.5 | 1.92 | 238 | 240 | 236 | 188815 |
| 1738949400 | 234 | 4.5 | 1.96 | 230.5 | 237 | 230.5 | 184535 |
| 1738863000 | 229.5 | 3 | 1.32 | 228 | 234 | 228 | 212126 |
| 1738776600 | 226.5 | -6.5 | -2.79 | 229.5 | 229.5 | 226 | 109315 |
| 1738690200 | 233 | 5 | 2.19 | 229 | 234 | 228 | 265566 |
| 1738603800 | 228 | -4 | -1.72 | 232 | 232 | 225.5 | 200358 |
| 1738344600 | 232 | -0.5 | -0.22 | 234.5 | 237 | 229 | 258664 |
| 1738258200 | 232.5 | 2 | 0.87 | 232.5 | 233 | 228.5 | 102041 |
| 1738171800 | 230.5 | 3 | 1.32 | 227 | 232.5 | 227 | 98220 |
| 1738085400 | 227.5 | 0 | 0.00 | 230 | 230 | 226.5 | 258843 |
| 1737999000 | 227.5 | 2.5 | 1.11 | 226 | 229.5 | 222.5 | 264144 |
| 1737739800 | 225 | 3 | 1.35 | 223.5 | 226.5 | 223.5 | 151768 |
| 1737653400 | 222 | -0.5 | -0.22 | 223.5 | 223.5 | 218 | 360038 |
| 1737567000 | 222.5 | 2 | 0.91 | 220 | 223 | 217 | 264749 |
| 1737480600 | 220.5 | -4.5 | -2.00 | 223.5 | 228 | 220.5 | 254195 |
| 1737394200 | 225 | 2.5 | 1.12 | 221.5 | 225.5 | 221.5 | 455223 |
| 1737135000 | 222.5 | 4 | 1.83 | 219.5 | 225 | 219.5 | 477614 |
| 1737048600 | 218.5 | -1.5 | -0.68 | 217.5 | 221.5 | 217 | 133148 |
| 1736962200 | 220 | 0.5 | 0.23 | 216.5 | 221.5 | 216 | 272285 |
| 1736875800 | 219.5 | 4 | 1.86 | 217 | 220.5 | 215.5 | 213212 |
| 1736789400 | 215.5 | 0 | 0.00 | 210.5 | 216 | 210.5 | 145894 |
| 1736530200 | 215.5 | -3 | -1.37 | 217.5 | 220 | 210 | 409260 |
| 1736443800 | 218.5 | 1.5 | 0.69 | 218 | 218.5 | 218 | 39731 |
| 1736357400 | 217 | 0.5 | 0.23 | 215.5 | 217.5 | 215 | 113086 |
| 1736271000 | 216.5 | -4 | -1.81 | 227 | 227 | 216 | 157847 |
| 1736184600 | 220.5 | -1.5 | -0.68 | 223.5 | 226 | 220.5 | 133083 |
| 1735925400 | 222 | -0.5 | -0.22 | 223.5 | 224.5 | 222 | 58462 |
| 1735839000 | 222.5 | -2 | -0.89 | 221 | 223 | 221 | 94956 |
| 1735666200 | 224.5 | -1.5 | -0.66 | 222.5 | 226 | 222.5 | 76885 |
| 1735579800 | 226 | -1 | -0.44 | 226 | 227 | 226 | 53174 |
| 1735320600 | 227 | -2 | -0.87 | 223.5 | 228.5 | 223.5 | 100218 |
| 1735061400 | 229 | 1 | 0.44 | 228 | 230 | 224 | 61063 |
| 1734975000 | 228 | -0.5 | -0.22 | 228 | 229 | 225 | 102870 |
| 1734715800 | 228.5 | 2 | 0.88 | 226.5 | 230 | 225 | 345714 |
| 1734629400 | 226.5 | 2.5 | 1.12 | 221.5 | 226.5 | 221.5 | 165722 |
| 1734543000 | 224 | 2 | 0.90 | 224 | 224.5 | 223 | 102023 |
| 1734456600 | 222 | 1.5 | 0.68 | 227 | 227 | 218 | 90433 |
| 1734370200 | 220.5 | -4.5 | -2.00 | 229 | 229 | 220.5 | 139534 |
| 1734111000 | 225 | -2 | -0.88 | 226 | 226.5 | 224 | 86684 |
| 1734024600 | 227 | 3 | 1.34 | 230 | 232 | 226.5 | 179582 |
| 1733938200 | 224 | -2 | -0.88 | 226.5 | 228 | 224 | 159555 |
| 1733851800 | 226 | -9.5 | -4.03 | 232 | 232 | 226 | 334876 |
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 Syntropy [NOIA Token] (NOIAETH).](/common/images/company/COIN_NOIAUSD.png){kind=small}
