We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 174.42 | 1.19 | 0.69 | 176.02 | 177.8 | 174.045 | 15424 |
| 1736789400 | 173.23 | -2.13 | -1.21 | 175.04 | 175.11 | 172.445 | 8165 |
| 1736530200 | 175.36 | -3.97 | -2.21 | 179.11 | 179.935 | 174.995 | 11695 |
| 1736443800 | 179.325 | -0.46 | -0.25 | 178.74 | 180.395 | 178.52 | 2368 |
| 1736357400 | 179.78 | -1.83 | -1.01 | 180.63 | 181.195 | 178.835 | 21653 |
| 1736271000 | 181.61 | -3.77 | -2.03 | 184.1 | 185.34 | 180.48 | 30655 |
| 1736184600 | 185.38 | 5.09 | 2.82 | 181.81 | 185.71 | 181.785 | 948 |
| 1735925400 | 180.295 | 1.2 | 0.67 | 179.22 | 180.85 | 178.385 | 4848 |
| 1735839000 | 179.09 | -2.05 | -1.13 | 181.15 | 181.15 | 177.815 | 7550 |
| 1735666200 | 181.135 | 1.05 | 0.59 | 180.25 | 181.41 | 179.725 | 153 |
| 1735579800 | 180.08 | -1.73 | -0.95 | 181.63 | 182.265 | 178.91 | 3008 |
| 1735320600 | 181.81 | -1.39 | -0.76 | 184.74 | 184.93 | 180.715 | 5481 |
| 1735061400 | 183.2 | 1.51 | 0.83 | 182.99 | 183.59 | 182.67 | 460 |
| 1734975000 | 181.685 | 0.74 | 0.41 | 181.4 | 182.395 | 180.525 | 6027 |
| 1734715800 | 180.945 | 0.83 | 0.46 | 177.33 | 181.09 | 175.22 | 6393 |
| 1734629400 | 180.115 | -4.35 | -2.36 | 179.05 | 180.25 | 178.455 | 6353 |
| 1734543000 | 184.46 | 0.79 | 0.43 | 184.12 | 185.18 | 183.425 | 964 |
| 1734456600 | 183.67 | 0.52 | 0.28 | 183.36 | 184.03 | 182.14 | 2000 |
| 1734370200 | 183.15 | 1.55 | 0.85 | 182.64 | 183.63 | 182.245 | 3655 |
| 1734111000 | 181.6 | -0.77 | -0.42 | 182.92 | 184.385 | 181.485 | 5946 |
| 1734024600 | 182.365 | -0.49 | -0.27 | 182.2 | 182.62 | 181.38 | 1002 |
| 1733938200 | 182.85 | 1.92 | 1.06 | 180.27 | 182.95 | 180.185 | 10248 |
| 1733851800 | 180.93 | -1.8 | -0.99 | 181.84 | 182.9 | 180.93 | 19473 |
| 1733765400 | 182.73 | -1 | -0.54 | 183.7 | 183.945 | 181.91 | 596 |
| 1733506200 | 183.725 | 0.18 | 0.10 | 183.7 | 184.515 | 182.775 | 1399 |
| 1733419800 | 183.545 | 0.69 | 0.38 | 184.63 | 184.63 | 182.945 | 7487 |
| 1733333400 | 182.85 | 3.26 | 1.81 | 181.27 | 183.07 | 181.18 | 2330 |
| 1733247000 | 179.595 | 0.52 | 0.29 | 179.02 | 179.65 | 178.295 | 746 |
| 1733160600 | 179.075 | 1.66 | 0.93 | 176.79 | 179.305 | 176.3 | 2423 |
| 1732901400 | 177.42 | 1.15 | 0.65 | 176.39 | 177.555 | 175.46 | 1941 |
| 1732815000 | 176.27 | 1.94 | 1.11 | 176.36 | 176.565 | 175.87 | 3198 |
| 1732728600 | 174.335 | -2.75 | -1.55 | 176.94 | 176.94 | 174.155 | 964 |
| 1732642200 | 177.085 | 0.4 | 0.22 | 176.35 | 177.8 | 176.35 | 10077 |
| 1732555800 | 176.69 | 0.68 | 0.38 | 177.72 | 178.29 | 176.005 | 1158 |
| 1732296600 | 176.015 | -0.93 | -0.52 | 175.84 | 177.295 | 175.58 | 2379 |
| 1732210200 | 176.94 | 2.94 | 1.69 | 174.9 | 178.565 | 173.635 | 8096 |
| 1732123800 | 174 | -0.62 | -0.36 | 176.18 | 176.755 | 173.125 | 5871 |
| 1732037400 | 174.62 | 0.22 | 0.13 | 174.36 | 174.68 | 171.925 | 3310 |
| 1731951000 | 174.395 | 0.44 | 0.25 | 174.15 | 174.625 | 172.19 | 3129 |
| 1731691800 | 173.955 | -4.43 | -2.48 | 176.3 | 176.545 | 173.59 | 1372 |
| 1731605400 | 178.38 | 0.31 | 0.18 | 178.01 | 178.62 | 177.295 | 3036 |
| 1731519000 | 178.065 | -0.12 | -0.06 | 177.79 | 178.41 | 176.91 | 199 |
| 1731432600 | 178.18 | 1.19 | 0.68 | 177.26 | 178.465 | 176.325 | 3537 |
| 1731346200 | 176.985 | -1.46 | -0.82 | 178.98 | 179.44 | 176.555 | 1765 |
| 1731087000 | 178.44 | 0.18 | 0.10 | 179.54 | 179.665 | 177.97 | 3812 |
| 1731000600 | 178.265 | 3.42 | 1.96 | 176.05 | 178.395 | 175.925 | 1241 |
| 1730914200 | 174.845 | 3.4 | 1.98 | 174.15 | 175.585 | 173.025 | 15161 |
| 1730827800 | 171.445 | 1.13 | 0.67 | 169.86 | 171.71 | 169.52 | 9934 |
| 1730741400 | 170.31 | -0.19 | -0.11 | 171.45 | 171.45 | 168.58 | 742 |
| 1730482200 | 170.5 | 1.4 | 0.83 | 169.89 | 170.77 | 168.375 | 2258 |
| 1730395800 | 169.1 | -6.1 | -3.48 | 172.12 | 172.79 | 168.4 | 2085 |
| 1730309400 | 175.195 | -0.99 | -0.56 | 176.68 | 176.68 | 174.25 | 2112 |
| 1730223000 | 176.185 | 1 | 0.57 | 175.21 | 176.475 | 174.265 | 1130 |
| 1730136600 | 175.19 | -0.88 | -0.50 | 176.27 | 176.5 | 174.83 | 3752 |
| 1729873800 | 176.07 | 2.64 | 1.52 | 174.2 | 176.55 | 173.885 | 6717 |
| 1729787400 | 173.43 | -0.77 | -0.44 | 173.8 | 174.78 | 173.135 | 4866 |
| 1729701000 | 174.2 | -1.42 | -0.81 | 175.68 | 176.15 | 173.995 | 4166 |
| 1729614600 | 175.62 | 1.17 | 0.67 | 175.29 | 176.08 | 174.375 | 7451 |
| 1729528200 | 174.45 | -0.3 | -0.17 | 174.3 | 175.865 | 173.325 | 3817 |
| 1729269000 | 174.75 | -0.09 | -0.05 | 174.4 | 175.545 | 174.23 | 11295 |
| 1729182600 | 174.835 | 2.3 | 1.33 | 174.4 | 176.065 | 173.76 | 1820 |
| 1729096200 | 172.54 | -0.86 | -0.49 | 172.72 | 173.385 | 171.075 | 1683 |
| 1729009800 | 173.395 | -2.59 | -1.47 | 176.24 | 177.195 | 172.51 | 5064 |
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 Plian [PCHAIN] (PIUSD).](/common/images/company/COIN_PIUSD.png){kind=small}
