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 | -0.23 | -1.08031939878 | 21.29 | 21.55 | 20.81 | 782688 | 21.28841299 | CS |
| 4 | -1.97 | -8.55405992184 | 23.03 | 23.455 | 20.81 | 1319036 | 21.96871683 | CS |
| 12 | -3.01 | -12.5051931865 | 24.07 | 24.95 | 20.81 | 1084719 | 22.65684916 | CS |
| 26 | -1.97 | -8.55405992184 | 23.03 | 26.29 | 20.81 | 1229220 | 23.73601194 | CS |
| 52 | 4.27 | 25.4318046456 | 16.79 | 26.29 | 16.135 | 1047068 | 21.74981767 | CS |
| 156 | -0.73 | -3.35016062414 | 21.79 | 26.29 | 12.28 | 868758 | 18.10269133 | CS |
| 260 | 7.47 | 54.9668874172 | 13.59 | 26.29 | 9.1 | 803175 | 17.59981598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 21.03 | -0.09 | -0.43 | 21.19 | 21.19 | 20.865 | 883753 |
| 1743115200 | 21.12 | -0.2 | -0.94 | 21.36 | 21.5 | 21.06 | 722823 |
| 1743028800 | 21.32 | 0.01 | 0.05 | 21.4 | 21.5 | 21.13 | 511978 |
| 1742942400 | 21.31 | -0.18 | -0.84 | 21.38 | 21.55 | 21.15 | 846775 |
| 1742856000 | 21.49 | 0.4 | 1.90 | 21.35 | 21.5 | 21.18 | 1126869 |
| 1742596800 | 21.09 | -0.39 | -1.82 | 21.29 | 21.29 | 20.81 | 1560891 |
| 1742510400 | 21.48 | -0.14 | -0.65 | 21.49 | 21.785 | 21.44 | 811721 |
| 1742424000 | 21.62 | 0.34 | 1.60 | 21.37 | 21.78 | 21.21 | 1094155 |
| 1742337600 | 21.28 | -0.35 | -1.62 | 21.43 | 21.65 | 21.265 | 2173121 |
| 1742251200 | 21.63 | 0.3 | 1.41 | 21.31 | 21.63 | 21.19 | 937342 |
| 1741992000 | 21.33 | 0.34 | 1.62 | 20.99 | 21.37 | 20.95 | 941194 |
| 1741905600 | 20.99 | -0.6 | -2.78 | 21.63 | 21.71 | 20.91 | 1550724 |
| 1741819200 | 21.59 | -0.12 | -0.55 | 21.82 | 21.87 | 21.2 | 1427389 |
| 1741732800 | 21.71 | -0.58 | -2.60 | 22.48 | 22.52 | 21.57 | 1860317 |
| 1741646400 | 22.29 | -0.22 | -0.98 | 22.25 | 22.54 | 21.94 | 3504824 |
| 1741390800 | 22.51 | -0.01 | -0.04 | 22.58 | 22.87 | 22.35 | 1021035 |
| 1741304400 | 22.52 | -0.54 | -2.34 | 22.9 | 23.02 | 22.495 | 777986 |
| 1741218000 | 23.06 | 0.25 | 1.10 | 22.68 | 23.15 | 22.63 | 750934 |
| 1741131600 | 22.81 | -0.06 | -0.26 | 22.76 | 23.02 | 22.62 | 1245881 |
| 1741045200 | 22.87 | -0.19 | -0.82 | 23 | 23.455 | 22.75 | 1791875 |
| 1740786000 | 23.06 | 0.1 | 0.44 | 23.03 | 23.26 | 22.82 | 2562485 |
| 1740699600 | 22.96 | -0.15 | -0.65 | 23.08 | 23.38 | 22.82 | 784857 |
| 1740613200 | 23.11 | -0.08 | -0.34 | 23.17 | 23.42 | 23.1 | 605738 |
| 1740526800 | 23.19 | 0.11 | 0.48 | 23.22 | 23.6199 | 23.06 | 979589 |
| 1740440400 | 23.08 | 0.32 | 1.41 | 22.87 | 23.465 | 22.855 | 834402 |
| 1740181200 | 22.76 | -0.21 | -0.91 | 23.19 | 23.34 | 22.47 | 1193755 |
| 1740094800 | 22.97 | -0.56 | -2.38 | 23.54 | 23.54 | 22.92 | 1201267 |
| 1740008400 | 23.53 | -0.07 | -0.30 | 23.5 | 24.15 | 23.36 | 1260556 |
| 1739922000 | 23.6 | -0.28 | -1.17 | 23.56 | 23.81 | 23.11 | 1068628 |
| 1739576400 | 23.88 | -0.87 | -3.52 | 24.87 | 24.95 | 23.86 | 1151262 |
| 1739490000 | 24.75 | 0.67 | 2.78 | 24.2 | 24.81 | 24.08 | 1463162 |
| 1739403600 | 24.08 | 0.33 | 1.39 | 23.51 | 24.34 | 23.14 | 1550514 |
| 1739317200 | 23.75 | 0.48 | 2.06 | 23.19 | 23.78 | 23.11 | 1020708 |
| 1739230800 | 23.27 | -0.21 | -0.89 | 23.42 | 23.55 | 23.155 | 792028 |
| 1738971600 | 23.48 | 0.15 | 0.64 | 23.36 | 23.66 | 23.11 | 579945 |
| 1738885200 | 23.33 | 0.1 | 0.43 | 23.3 | 23.49 | 23.08 | 526547 |
| 1738798800 | 23.23 | 0.5 | 2.20 | 22.95 | 23.37 | 22.81 | 712316 |
| 1738712400 | 22.73 | -0.06 | -0.26 | 22.61 | 22.805 | 22.52 | 574137 |
| 1738626000 | 22.79 | -0.25 | -1.09 | 22.74 | 22.92 | 22.54 | 861367 |
| 1738366800 | 23.04 | -0.15 | -0.65 | 23.09 | 23.31 | 22.885 | 688503 |
| 1738280400 | 23.19 | 0.32 | 1.40 | 23.16 | 23.41 | 22.92 | 619593 |
| 1738194000 | 22.87 | -0.7 | -2.97 | 23.63 | 23.63 | 22.74 | 969707 |
| 1738107600 | 23.57 | -0.26 | -1.09 | 23.91 | 24.04 | 23.52 | 1300823 |
| 1738021200 | 23.83 | 0.87 | 3.79 | 23.04 | 23.85 | 23.04 | 1274883 |
| 1737762000 | 22.96 | 0.7 | 3.14 | 22.62 | 22.97 | 22.47 | 612211 |
| 1737675600 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1737589200 | 22.26 | -0.47 | -2.07 | 22.6 | 22.63 | 22.225 | 525839 |
| 1737502800 | 22.73 | 0.08 | 0.35 | 22.82 | 22.91 | 22.565 | 770596 |
| 1737157200 | 22.65 | -0.25 | -1.09 | 23.07 | 23.23 | 22.625 | 551143 |
| 1737070800 | 22.9 | 0.44 | 1.96 | 22.36 | 22.93 | 22.31 | 803910 |
| 1736984400 | 22.46 | 0.38 | 1.72 | 22.62 | 22.68 | 22.165 | 779257 |
| 1736898000 | 22.08 | -0.37 | -1.65 | 22.46 | 22.61 | 22.025 | 1546977 |
| 1736811600 | 22.45 | 0.47 | 2.14 | 21.93 | 22.46 | 21.85 | 812198 |
| 1736552400 | 21.98 | -0.83 | -3.64 | 22.36 | 22.575 | 21.945 | 1589445 |
| 1736379600 | 22.81 | -0.3 | -1.30 | 23.025 | 23.14 | 22.8 | 974510 |
| 1736293200 | 23.11 | -0.31 | -1.32 | 23.51 | 23.6 | 22.895 | 1130561 |
| 1736206800 | 23.42 | -0.6 | -2.50 | 23.87 | 23.94 | 23.355 | 936168 |
| 1735947600 | 24.02 | 0.12 | 0.50 | 23.96 | 24.19 | 23.9 | 1204029 |
| 1735861200 | 23.9 | -0.26 | -1.08 | 24.16 | 24.19 | 23.73 | 744042 |
| 1735688400 | 24.16 | 0.17 | 0.71 | 24 | 24.255 | 23.86 | 1250995 |
| 1735602000 | 23.99 | 0 | 0.00 | 23.84 | 24.015 | 23.6 | 1115635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | 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 Gifto [OLD] (GTOBTC).](/common/images/company/COIN_GTOUSD.png){kind=small}
