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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 24.35 | -0.05 | -0.20 | 24.37 | 24.4 | 24.25 | 33800 |
| 1721684400 | 24.4 | 0.21 | 0.87 | 24.25 | 24.45 | 24.2 | 22878 |
| 1721425200 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1721338800 | 24.19 | 0.14 | 0.58 | 24.06 | 24.2 | 24.06 | 3400 |
| 1721252400 | 24.05 | -0.16 | -0.66 | 24.21 | 24.21 | 24.05 | 6100 |
| 1721166000 | 24.21 | 0.2 | 0.83 | 24.11 | 24.24 | 24.1 | 66500 |
| 1721079600 | 24.01 | 0.01 | 0.04 | 24.14 | 24.2 | 23.91 | 23542 |
| 1720820400 | 24 | 0.3 | 1.27 | 23.8 | 24 | 23.8 | 8383 |
| 1720734000 | 23.7 | -0.09 | -0.38 | 23.85 | 23.85 | 23.7 | 2075 |
| 1720647600 | 23.79 | 0.09 | 0.38 | 23.65 | 23.79 | 23.65 | 27343 |
| 1720561200 | 23.7 | 0.1 | 0.42 | 23.55 | 23.7 | 23.55 | 2600 |
| 1720474800 | 23.6 | 0.2 | 0.85 | 23.35 | 23.6 | 23.35 | 10504 |
| 1720215600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720129200 | 23.4 | -0.1 | -0.43 | 23.4 | 23.4 | 23.4 | 300 |
| 1720042800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.25 | 3985 |
| 1719956400 | 23.5 | 0.05 | 0.21 | 23.58 | 23.8 | 23.42 | 10454 |
| 1719610800 | 23.45 | 0.37 | 1.60 | 23.16 | 23.45 | 23.16 | 2975 |
| 1719524400 | 23.08 | 0.15 | 0.65 | 22.86 | 23.08 | 22.86 | 2300 |
| 1719438000 | 22.93 | 0.15 | 0.66 | 22.98 | 22.98 | 22.93 | 1862 |
| 1719351600 | 22.78 | 0.13 | 0.57 | 22.82 | 22.9 | 22.78 | 1080 |
| 1719265200 | 22.65 | 0.11 | 0.49 | 22.49 | 22.65 | 22.49 | 3010 |
| 1719006000 | 22.54 | -0.12 | -0.53 | 22.57 | 22.6 | 22.5 | 13200 |
| 1718919600 | 22.66 | 0.06 | 0.27 | 22.61 | 22.75 | 22.6 | 14050 |
| 1718833200 | 22.6 | -0.66 | -2.84 | 23.21 | 23.21 | 22.6 | 2963 |
| 1718746800 | 23.26 | 0.71 | 3.15 | 22.55 | 23.26 | 22.55 | 14469 |
| 1718660400 | 22.55 | -0.61 | -2.63 | 23.1 | 23.24 | 22.51 | 6203 |
| 1718401200 | 23.16 | -0.07 | -0.30 | 23.1 | 23.25 | 23.1 | 13250 |
| 1718314800 | 23.23 | 0.22 | 0.96 | 23.01 | 23.23 | 23.01 | 11622 |
| 1718228400 | 23.01 | 1.46 | 6.77 | 22.7 | 23.19 | 22.7 | 50270 |
| 1718142000 | 21.55 | -0.06 | -0.28 | 21.56 | 21.56 | 21.55 | 3700 |
| 1718055600 | 21.61 | 0.11 | 0.51 | 21.61 | 21.61 | 21.61 | 101 |
| 1717796400 | 21.5 | 0.05 | 0.23 | 21.55 | 21.55 | 21.45 | 6093 |
| 1717710000 | 21.45 | -0.25 | -1.15 | 21.67 | 21.8 | 21.4 | 12540 |
| 1717623600 | 21.7 | -0.15 | -0.69 | 21.87 | 21.87 | 21.7 | 7700 |
| 1717537200 | 21.85 | -0.05 | -0.23 | 21.9 | 21.9 | 21.8 | 1200 |
| 1717450800 | 21.9 | 0.02 | 0.09 | 21.83 | 21.9 | 21.83 | 4548 |
| 1717191600 | 21.88 | 0.17 | 0.78 | 21.85 | 21.88 | 21.75 | 1709 |
| 1717105200 | 21.71 | -0.1 | -0.46 | 21.76 | 21.76 | 21.71 | 1400 |
| 1717018800 | 21.81 | -0.04 | -0.18 | 21.8 | 21.95 | 21.8 | 12200 |
| 1716932400 | 21.85 | -0.1 | -0.46 | 21.98 | 21.98 | 21.85 | 11142 |
| 1716846000 | 21.95 | 0.29 | 1.34 | 21.8 | 21.95 | 21.74 | 9449 |
| 1716586800 | 21.66 | -0.09 | -0.41 | 21.69 | 21.71 | 21.66 | 3200 |
| 1716500400 | 21.75 | 0.09 | 0.42 | 21.7 | 21.75 | 21.7 | 3141 |
| 1716414000 | 21.66 | -0.07 | -0.32 | 21.655 | 21.66 | 21.655 | 1830 |
| 1716327600 | 21.73 | -0.07 | -0.32 | 21.8 | 21.8 | 21.66 | 55184 |
| 1715982000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 200 |
| 1715895600 | 21.8 | 0.12 | 0.55 | 21.735 | 21.9 | 21.735 | 800 |
| 1715809200 | 21.68 | 0.06 | 0.28 | 21.78 | 21.78 | 21.68 | 400 |
| 1715722800 | 21.62 | -0.08 | -0.37 | 21.69 | 21.75 | 21.62 | 2500 |
| 1715636400 | 21.7 | 0 | 0.00 | 21.75 | 21.75 | 21.7 | 5800 |
| 1715377200 | 21.7 | -0.07 | -0.32 | 21.77 | 21.8 | 21.7 | 8700 |
| 1715290800 | 21.77 | -0.17 | -0.77 | 21.77 | 21.77 | 21.77 | 1979 |
| 1715204400 | 21.94 | 0.19 | 0.87 | 22 | 22 | 21.76 | 6900 |
| 1715118000 | 21.75 | 0.09 | 0.42 | 21.76 | 21.76 | 21.75 | 1700 |
| 1715031600 | 21.66 | 0.08 | 0.37 | 21.58 | 22 | 21.58 | 3438 |
| 1714772400 | 21.58 | -0.15 | -0.69 | 21.9 | 21.9 | 21.58 | 3050 |
| 1714686000 | 21.73 | -0.21 | -0.96 | 21.7 | 21.85 | 21.7 | 11700 |
| 1714599600 | 21.94 | 0.54 | 2.52 | 21.39 | 21.94 | 21.39 | 8904 |
| 1714513200 | 21.4 | 0.05 | 0.23 | 21.4 | 21.4 | 21.36 | 7816 |
| 1714426800 | 21.35 | 0 | 0.00 | 21.36 | 21.6 | 21.35 | 3196 |
| 1714167600 | 21.35 | -0.05 | -0.23 | 21.4 | 21.4 | 21.35 | 1461 |
| 1714081200 | 21.4 | 0.08 | 0.38 | 21.33 | 21.4 | 21.25 | 5800 |
| 1713994800 | 21.32 | -0.31 | -1.43 | 21.66 | 21.66 | 21.32 | 5000 |
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 GST [Green Satoshi Token] (GST2USDT).](/common/images/company/COIN_GST2UUSD.png){kind=small}
