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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742490900 | 3.73 | -0.15 | -3.87 | 3.785 | 3.795 | 3.73 | 77582 |
| 1742404500 | 3.88 | -0.06 | -1.52 | 3.89 | 3.945 | 3.83 | 54380 |
| 1742318100 | 3.94 | -0.09 | -2.11 | 3.975 | 3.975 | 3.925 | 4117 |
| 1742231700 | 4.025 | -0.07 | -1.65 | 4.035 | 4.04 | 4.025 | 4398 |
| 1741972500 | 4.0925 | -0.09 | -2.21 | 4.125 | 4.1625 | 4.0925 | 3642 |
| 1741886100 | 4.1849999 | 0.07 | 1.70 | 4.07 | 4.1849999 | 4.07 | 17025 |
| 1741799700 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1741713300 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1741626900 | 4.115 | -0.1 | -2.37 | 4.24 | 4.24 | 4.09 | 4139 |
| 1741367700 | 4.215 | -0.06 | -1.40 | 4.29 | 4.29 | 4.205 | 4502 |
| 1741281300 | 4.275 | -0.08 | -1.84 | 4.34 | 4.34 | 4.275 | 5617 |
| 1741194900 | 4.355 | -0.1 | -2.24 | 4.44 | 4.44 | 4.355 | 1814 |
| 1741108500 | 4.455 | -0.32 | -6.70 | 4.595 | 4.595 | 4.405 | 5536 |
| 1741022100 | 4.775 | -0.24 | -4.69 | 4.735 | 4.775 | 4.6849999 | 28 |
| 1740762900 | 5.01 | 0 | 0.00 | 5.09 | 5.09 | 4.97 | 4220 |
| 1740676500 | 5.01 | -0.05 | -0.99 | 4.95 | 5.07 | 4.95 | 56580 |
| 1740590100 | 5.0599999 | 0.03 | 0.60 | 5.07 | 5.13 | 4.865 | 21428 |
| 1740503700 | 5.03 | 0.14 | 2.86 | 4.97 | 5.03 | 4.86 | 39281 |
| 1740417300 | 4.89 | -0.01 | -0.20 | 4.885 | 4.89 | 4.815 | 46033 |
| 1740158100 | 4.9 | 0.03 | 0.67 | 4.8 | 4.945 | 4.795 | 30045 |
| 1740071700 | 4.8675 | -0.12 | -2.36 | 5 | 5.01 | 4.865 | 58645 |
| 1739985300 | 4.985 | -0.14 | -2.64 | 5.1 | 5.1 | 4.9 | 8592 |
| 1739898900 | 5.12 | -0.38 | -6.91 | 5.43 | 5.43 | 5.11 | 66788 |
| 1739812500 | 5.5 | -0.32 | -5.50 | 5.78 | 5.78 | 5.48 | 8832 |
| 1739553300 | 5.82 | -0.2 | -3.32 | 5.97 | 5.97 | 5.8099999 | 1209 |
| 1739466900 | 6.0199999 | 0.03 | 0.50 | 5.82 | 6.24 | 5.75 | 35340 |
| 1739380500 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 2000 |
| 1739294100 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.98 | 2166 |
| 1739207700 | 5.98 | 0.03 | 0.50 | 5.98 | 5.98 | 5.98 | 313 |
| 1738948500 | 5.95 | -0.06 | -1.00 | 6.07 | 6.08 | 5.94 | 2732 |
| 1738862100 | 6.01 | -0.17 | -2.75 | 6.0599999 | 6.0599999 | 6.01 | 4000 |
| 1738775700 | 6.18 | -0.12 | -1.90 | 6.12 | 6.18 | 6.12 | 2105 |
| 1738689300 | 6.3 | 0.11 | 1.78 | 6.21 | 6.3 | 6.21 | 2881 |
| 1738602900 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1738343700 | 6.19 | 0.16 | 2.65 | 6.3 | 6.3 | 6.16 | 9328 |
| 1738257300 | 6.03 | 0.06 | 1.01 | 6.08 | 6.19 | 6 | 24775 |
| 1738170900 | 5.97 | 0.03 | 0.51 | 5.98 | 5.99 | 5.97 | 12872 |
| 1738084500 | 5.94 | 0.04 | 0.68 | 5.93 | 5.97 | 5.93 | 4123 |
| 1737998100 | 5.9 | -0.19 | -3.12 | 5.95 | 5.95 | 5.82 | 30587 |
| 1737738900 | 6.09 | 0.07 | 1.16 | 6.09 | 6.09 | 6.09 | 945 |
| 1737652500 | 6.0199999 | -0.08 | -1.31 | 6.1 | 6.1 | 6.0199999 | 5662 |
| 1737566100 | 6.1 | 0.08 | 1.33 | 6.17 | 6.19 | 6.1 | 4171 |
| 1737479700 | 6.0199999 | 0.09 | 1.52 | 5.97 | 6.0199999 | 5.96 | 4717 |
| 1737393300 | 5.93 | -0.15 | -2.47 | 5.93 | 5.93 | 5.93 | 273 |
| 1737134100 | 6.08 | 0.12 | 2.01 | 6.08 | 6.08 | 6.08 | 2000 |
| 1737047700 | 5.96 | -0.1 | -1.65 | 6.05 | 6.05 | 5.96 | 2388 |
| 1736961300 | 6.0599999 | 0.17 | 2.89 | 5.94 | 6.1 | 5.94 | 32064 |
| 1736874900 | 5.89 | -0.01 | -0.17 | 6 | 6.0599999 | 5.82 | 22224 |
| 1736788500 | 5.9 | -0.44 | -6.94 | 6.1 | 6.18 | 5.9 | 10531 |
| 1736529300 | 6.34 | -0.47 | -6.90 | 6.21 | 6.55 | 6.19 | 46214 |
| 1736442900 | 6.81 | 0.21 | 3.18 | 6.7 | 6.81 | 6.67 | 4306 |
| 1736356500 | 6.6 | -0.14 | -2.08 | 6.66 | 6.66 | 6.51 | 4122 |
| 1736270100 | 6.74 | -0.26 | -3.71 | 6.78 | 6.95 | 6.62 | 35766 |
| 1736183700 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735924500 | 7 | -0.05 | -0.71 | 7.02 | 7.02 | 7 | 4390 |
| 1735838100 | 7.05 | 0.06 | 0.93 | 6.94 | 7.215 | 6.94 | 4080 |
| 1735751700 | 6.985 | 0 | 0.00 | 6.985 | 6.985 | 6.985 | 0 |
| 1735665300 | 6.985 | 0 | 0.00 | 6.985 | 6.985 | 6.985 | 0 |
| 1735578900 | 6.985 | -0.12 | -1.62 | 7.08 | 7.225 | 6.985 | 21597 |
| 1735319700 | 7.1 | 0.51 | 7.74 | 7.09 | 7.14 | 7.09 | 2333 |
| 1735233300 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735146900 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735060500 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734974100 | 6.59 | 0.19 | 2.97 | 6.49 | 6.655 | 6.4 | 9598 |
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 MobileGo [Waves] (WMGOUSD).](/common/images/company/COIN_WMGOUSD.png){kind=small}
