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 |
|---|---|---|---|---|---|---|---|
| 1743198000 | 15.96 | -0.2 | -1.24 | 16.07 | 16.07 | 15.96 | 2248 |
| 1743111600 | 16.16 | -0.04 | -0.25 | 16.16 | 16.16 | 16.16 | 131 |
| 1743025200 | 16.2 | -0.04 | -0.25 | 16.3 | 16.3 | 16.2 | 1150 |
| 1742938800 | 16.239999 | -0.05 | -0.31 | 16.329999 | 16.329999 | 16.239999 | 2821 |
| 1742852400 | 16.29 | 0.18 | 1.12 | 16.29 | 16.29 | 16.29 | 9 |
| 1742593200 | 16.11 | -0.05 | -0.31 | 16.04 | 16.11 | 16.04 | 400 |
| 1742506800 | 16.16 | -0.02 | -0.12 | 16.2 | 16.2 | 16.16 | 178 |
| 1742420400 | 16.18 | 0.12 | 0.75 | 16.1 | 16.2 | 16.1 | 202 |
| 1742334000 | 16.059999 | -0.11 | -0.68 | 16.149999 | 16.149999 | 16.059999 | 333 |
| 1742247600 | 16.17 | 0.18 | 1.13 | 16.18 | 16.18 | 16.17 | 200 |
| 1741988400 | 15.99 | 0.25 | 1.59 | 15.99 | 15.99 | 15.99 | 0 |
| 1741902000 | 15.74 | -0.15 | -0.94 | 15.88 | 15.88 | 15.74 | 1525 |
| 1741815600 | 15.89 | -0.01 | -0.06 | 15.91 | 15.93 | 15.89 | 3797 |
| 1741729200 | 15.9 | -0.17 | -1.06 | 15.94 | 15.94 | 15.9 | 226 |
| 1741642800 | 16.07 | -0.25 | -1.53 | 16.19 | 16.19 | 15.96 | 3575 |
| 1741387200 | 16.32 | 0.11 | 0.68 | 16.23 | 16.32 | 16.23 | 458 |
| 1741300800 | 16.21 | -0.19 | -1.16 | 16.21 | 16.21 | 16.21 | 72 |
| 1741214400 | 16.399999 | 0.1 | 0.61 | 16.36 | 16.399999 | 16.309999 | 302 |
| 1741128000 | 16.3 | -0.19 | -1.15 | 16.37 | 16.37 | 16.3 | 300 |
| 1741041600 | 16.489999 | -0.15 | -0.90 | 16.649999 | 16.649999 | 16.489999 | 1287 |
| 1740782400 | 16.64 | 0.03 | 0.18 | 16.6 | 16.64 | 16.55 | 640 |
| 1740696000 | 16.61 | -0.12 | -0.72 | 16.739999 | 16.739999 | 16.61 | 1011 |
| 1740609600 | 16.73 | 0.02 | 0.12 | 16.79 | 16.79 | 16.73 | 400 |
| 1740523200 | 16.71 | 0.02 | 0.12 | 16.71 | 16.71 | 16.71 | 0 |
| 1740436800 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1740177600 | 16.69 | -0.18 | -1.07 | 16.78 | 16.78 | 16.69 | 110 |
| 1740091200 | 16.87 | -0.06 | -0.35 | 16.83 | 16.87 | 16.83 | 500 |
| 1740004800 | 16.93 | 0.06 | 0.36 | 16.93 | 16.93 | 16.93 | 0 |
| 1739918400 | 16.87 | 0.02 | 0.12 | 16.84 | 16.88 | 16.84 | 3152 |
| 1739572800 | 16.85 | -0.03 | -0.18 | 16.96 | 16.96 | 16.85 | 4475 |
| 1739486400 | 16.88 | 0.07 | 0.42 | 16.92 | 16.92 | 16.88 | 2950 |
| 1739400000 | 16.81 | 0 | 0.00 | 16.8 | 16.81 | 16.8 | 106 |
| 1739313600 | 16.81 | -0.06 | -0.36 | 16.81 | 16.81 | 16.81 | 7421 |
| 1739227200 | 16.87 | 0.03 | 0.18 | 16.865 | 16.87 | 16.865 | 104 |
| 1738968000 | 16.84 | -0.04 | -0.24 | 16.95 | 16.95 | 16.84 | 443 |
| 1738881600 | 16.88 | 0.03 | 0.18 | 16.88 | 16.88 | 16.88 | 0 |
| 1738795200 | 16.85 | 0.09 | 0.54 | 16.79 | 16.86 | 16.79 | 815 |
| 1738708800 | 16.76 | 0.03 | 0.18 | 16.76 | 16.76 | 16.76 | 0 |
| 1738622400 | 16.73 | -0.07 | -0.42 | 16.8 | 16.8 | 16.55 | 1306 |
| 1738363200 | 16.8 | -0.17 | -1.00 | 16.93 | 16.93 | 16.8 | 2201 |
| 1738276800 | 16.97 | 0.11 | 0.65 | 16.97 | 16.97 | 16.97 | 40 |
| 1738190400 | 16.86 | -0.04 | -0.24 | 16.83 | 16.9 | 16.83 | 823 |
| 1738104000 | 16.9 | 0.03 | 0.18 | 16.9 | 16.9 | 16.9 | 68 |
| 1738017600 | 16.87 | -0.03 | -0.18 | 16.83 | 16.87 | 16.83 | 120 |
| 1737758400 | 16.9 | -0.01 | -0.06 | 16.9 | 16.9 | 16.9 | 0 |
| 1737672000 | 16.91 | 0.07 | 0.42 | 16.91 | 16.91 | 16.91 | 51 |
| 1737585600 | 16.84 | -0.06 | -0.36 | 16.86 | 16.86 | 16.84 | 802 |
| 1737499200 | 16.9 | 0.05 | 0.30 | 16.87 | 16.9 | 16.87 | 1402 |
| 1737412800 | 16.85 | 0.09 | 0.54 | 16.86 | 16.92 | 16.85 | 1800 |
| 1737153600 | 16.76 | 0.11 | 0.66 | 16.78 | 16.78 | 16.76 | 1750 |
| 1737067200 | 16.649999 | 0.03 | 0.18 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1736980800 | 16.62 | 0.21 | 1.28 | 16.54 | 16.649999 | 16.54 | 10500 |
| 1736894400 | 16.41 | 0.07 | 0.43 | 16.379999 | 16.41 | 16.379999 | 123 |
| 1736808000 | 16.34 | -0.03 | -0.18 | 16.34 | 16.34 | 16.34 | 350 |
| 1736548800 | 16.37 | -0.21 | -1.27 | 16.54 | 16.54 | 16.37 | 2380 |
| 1736462400 | 16.579999 | 0.07 | 0.42 | 16.559999 | 16.59 | 16.559999 | 505 |
| 1736376000 | 16.51 | 0.02 | 0.12 | 16.42 | 16.51 | 16.42 | 825 |
| 1736289600 | 16.489999 | -0.04 | -0.24 | 16.55 | 16.55 | 16.489999 | 1200 |
| 1736203200 | 16.53 | 0.01 | 0.06 | 16.64 | 16.64 | 16.53 | 100 |
| 1735944000 | 16.52 | 0.12 | 0.73 | 16.52 | 16.52 | 16.52 | 0 |
| 1735857600 | 16.399999 | -0.01 | -0.06 | 16.489999 | 16.489999 | 16.399999 | 160 |
| 1735684800 | 16.41 | -0.14 | -0.85 | 16.8 | 16.8 | 16.41 | 3220 |
| 1735598400 | 16.55 | -0.09 | -0.54 | 16.559999 | 16.559999 | 16.55 | 329 |
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}
