We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -0.943000838223 | 23.86 | 24.04 | 21.72 | 9880 | 23.64774664 | SP |
| 4 | -0.545 | -2.25392886683 | 24.18 | 24.33 | 21.72 | 201049 | 24.04204052 | SP |
| 12 | -0.705 | -2.89646672145 | 24.34 | 25.75 | 21.72 | 73652 | 24.04693062 | SP |
| 26 | 0.065 | 0.275774289351 | 23.57 | 25.75 | 21.72 | 42112 | 23.98924117 | SP |
| 52 | 1.905 | 8.76668200644 | 21.73 | 25.75 | 21.3 | 41006 | 23.41893517 | SP |
| 156 | 2.015 | 9.32007400555 | 21.62 | 25.91 | 18.05 | 25021 | 22.70574132 | SP |
| 260 | -1.444 | -5.75780533514 | 25.079 | 25.91 | 18.05 | 17760 | 22.98572576 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 23.635 | 0.02 | 0.06 | 23.27 | 23.69 | 23.27 | 3541 |
| 1735077840 | 23.62 | 0 | 0.00 | 24.04 | 24.04 | 23.62 | 5427 |
| 1734996600 | 23.62 | -0.22 | -0.92 | 24 | 24 | 21.72 | 25428 |
| 1734737400 | 23.84 | -0.29 | -1.20 | 23.775 | 23.93 | 23.7 | 4512 |
| 1734651000 | 24.13 | 0.07 | 0.31 | 23.97 | 24.13 | 23.95 | 13757 |
| 1734564600 | 24.0555 | 0.06 | 0.23 | 24.21 | 24.21 | 23.9704 | 508838 |
| 1734478200 | 24 | -0.17 | -0.70 | 23.99 | 24.12 | 23.89 | 552820 |
| 1734391800 | 24.17 | 0.11 | 0.47 | 24.01 | 24.2 | 24 | 9203 |
| 1734132600 | 24.0558 | 0.1 | 0.40 | 23.96 | 24.1493 | 23.95 | 764652 |
| 1734046200 | 23.96 | -0.18 | -0.75 | 24.0895 | 24.14 | 23.94 | 216515 |
| 1733959800 | 24.14 | 0.12 | 0.50 | 24.188 | 24.188 | 23.99 | 28897 |
| 1733873400 | 24.02 | -0.05 | -0.21 | 24.075 | 24.21 | 23.99 | 758782 |
| 1733787000 | 24.07 | -0.03 | -0.12 | 24.06 | 24.18 | 23.9686 | 761546 |
| 1733527800 | 24.1 | -0.22 | -0.90 | 24.23 | 24.2496 | 24.09 | 31096 |
| 1733441400 | 24.32 | 0.31 | 1.29 | 24.19 | 24.32 | 24.0501 | 96525 |
| 1733355000 | 24.01 | -0.05 | -0.21 | 24.21 | 24.228 | 24.01 | 6923 |
| 1733268600 | 24.06 | -0.03 | -0.10 | 24.17 | 24.33 | 24.06 | 22697 |
| 1733182200 | 24.085 | -0.04 | -0.18 | 24.0829 | 24.19 | 24.0024 | 1754 |
| 1732917840 | 24.1287 | 0.04 | 0.16 | 24.18 | 24.23 | 24.0601 | 5763 |
| 1732750200 | 24.09 | -0.05 | -0.21 | 24.18 | 24.18 | 24.0104 | 2994 |
| 1732663800 | 24.1396 | 0.11 | 0.48 | 23.99 | 24.15 | 23.95 | 20185 |
| 1732577400 | 24.025 | -0.08 | -0.33 | 24.15 | 24.15 | 23.92 | 4257 |
| 1732318200 | 24.105 | -0.08 | -0.31 | 24.29 | 24.29 | 23.9923 | 8618 |
| 1732231800 | 24.18 | 0.22 | 0.92 | 23.98 | 24.22 | 23.95 | 16699 |
| 1732145400 | 23.96 | -0.14 | -0.58 | 24.065 | 24.1836 | 23.9004 | 5509 |
| 1732059000 | 24.1 | -0.08 | -0.31 | 24.02 | 24.1101 | 23.96 | 4560 |
| 1731972600 | 24.175 | 0.05 | 0.19 | 23.82 | 24.1838 | 23.82 | 3737 |
| 1731713400 | 24.13 | -0.13 | -0.56 | 24.15 | 24.34 | 21.7501 | 4067 |
| 1731627000 | 24.2648 | -0.09 | -0.36 | 24.25 | 24.3699 | 24.15 | 5108 |
| 1731540600 | 24.3521 | -0.12 | -0.48 | 24.34 | 25.75 | 24.18 | 25074 |
| 1731454200 | 24.47 | 0.39 | 1.62 | 24.09 | 24.47 | 24.03 | 69412 |
| 1731367800 | 24.08 | -0.01 | -0.03 | 24.09 | 24.16 | 24.0739 | 2271 |
| 1731108600 | 24.088 | 0.06 | 0.23 | 24.32 | 24.32 | 24.0624 | 5602 |
| 1731022200 | 24.0323 | 0.09 | 0.38 | 23.99 | 24.13 | 23.9 | 6369 |
| 1730935800 | 23.9421 | -0.12 | -0.50 | 23.91 | 24.25 | 23.8566 | 7340 |
| 1730849400 | 24.063 | 0.1 | 0.43 | 24.14 | 24.14 | 24.0289 | 3821 |
| 1730763000 | 23.96 | 0.26 | 1.10 | 23.68 | 24.1696 | 23.68 | 6842 |
| 1730500200 | 23.7 | -0.14 | -0.59 | 24.05 | 24.05 | 23.7 | 6397 |
| 1730413800 | 23.84 | -0.3 | -1.24 | 23.75 | 24.11 | 23.75 | 91966 |
| 1730327400 | 24.14 | 0.22 | 0.92 | 23.87 | 24.28 | 23.8 | 12793 |
| 1730241000 | 23.92 | -0.02 | -0.08 | 23.84 | 24.09 | 23.8214 | 6184 |
| 1730154600 | 23.94 | 0.04 | 0.15 | 23.99 | 24.03 | 23.83 | 7598 |
| 1729895400 | 23.905 | -0.01 | -0.02 | 23.894 | 23.989 | 23.8202 | 2473 |
| 1729809000 | 23.91 | -0.03 | -0.13 | 23.94 | 23.99 | 23.8301 | 4078 |
| 1729722600 | 23.94 | -0.09 | -0.39 | 24.088 | 24.11 | 23.89 | 12603 |
| 1729636200 | 24.033 | 0.11 | 0.47 | 24.08 | 24.08 | 23.87 | 8005 |
| 1729549800 | 23.92 | -0.18 | -0.75 | 24.12 | 24.12 | 23.92 | 10705 |
| 1729290600 | 24.1 | -0.01 | -0.02 | 24.22 | 24.59 | 24.01 | 5173 |
| 1729204200 | 24.105 | -0.17 | -0.70 | 24.21 | 24.22 | 24.09 | 6337 |
| 1729117800 | 24.275 | 0.13 | 0.52 | 24.14 | 24.29 | 24.09 | 5311 |
| 1729031400 | 24.1498 | -0.08 | -0.33 | 24.26 | 24.26 | 24.04 | 1615 |
| 1728945000 | 24.23 | 0.25 | 1.04 | 24.79 | 24.79 | 24.098 | 3989 |
| 1728685800 | 23.98 | 0.09 | 0.38 | 23.985 | 24.08 | 23.9 | 5460 |
| 1728599400 | 23.89 | -0.01 | -0.04 | 24.06 | 24.06 | 23.89 | 2132 |
| 1728513000 | 23.9 | -0.22 | -0.91 | 23.95 | 24.07 | 23.9 | 3634 |
| 1728426600 | 24.12 | 0.09 | 0.39 | 24.12 | 24.13 | 23.93 | 6300 |
| 1728340200 | 24.0258 | -0.09 | -0.37 | 24.21 | 24.27 | 23.91 | 34119 |
| 1728081000 | 24.1146 | 0.02 | 0.08 | 24.34 | 24.52 | 24.0669 | 9545 |
| 1727994600 | 24.095 | 0.04 | 0.15 | 24.06 | 24.13 | 24.05 | 3783 |
| 1727908200 | 24.06 | -0.01 | -0.04 | 24.055 | 24.065 | 24.05 | 4244 |
| 1727821800 | 24.07 | -0.02 | -0.06 | 24.01 | 24.0896 | 24.01 | 4227 |
| 1727735400 | 24.0852 | 0.18 | 0.73 | 24.1 | 24.17 | 23.9864 | 77685 |
| 1727476200 | 23.91 | -0.1 | -0.42 | 24.07 | 24.07 | 23.87 | 6544 |
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 GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
