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 | 6.67 | 0.370483517094 | 1800.35 | 1807.02 | 1796.59 | 0 | 0 | IX |
| 4 | 56.08 | 3.20285104001 | 1750.94 | 1807.02 | 1750.94 | 0 | 0 | IX |
| 12 | -16.43 | -0.901039238806 | 1823.45 | 1825.29 | 1692.92 | 0 | 0 | IX |
| 26 | 113.97 | 6.7316381678 | 1693.05 | 1828.12 | 1686.73 | 0 | 0 | IX |
| 52 | 181.27 | 11.1499308012 | 1625.75 | 1828.12 | 1577.26 | 0 | 0 | IX |
| 156 | 324.92 | 21.9229471696 | 1482.1 | 1828.12 | 1474.28 | 0 | 0 | IX |
| 260 | 324.92 | 21.9229471696 | 1482.1 | 1828.12 | 1474.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1807.02 | 8.33 | 0.46 | 1807.02 | 1807.02 | 1807.02 | 0 |
| 1739467800 | 1798.69 | -2.84 | -0.16 | 1798.69 | 1798.69 | 1798.69 | 0 |
| 1739381400 | 1801.53 | 4.94 | 0.27 | 1801.53 | 1801.53 | 1801.53 | 0 |
| 1739295000 | 1796.59 | -3.76 | -0.21 | 1796.59 | 1796.59 | 1796.59 | 0 |
| 1739208600 | 1800.35 | 2.33 | 0.13 | 1800.35 | 1800.35 | 1800.35 | 0 |
| 1738949400 | 1798.02 | 1.07 | 0.06 | 1798.02 | 1798.02 | 1798.02 | 0 |
| 1738863000 | 1796.95 | 27.79 | 1.57 | 1796.95 | 1796.95 | 1796.95 | 0 |
| 1738776600 | 1769.16 | 12.55 | 0.71 | 1769.16 | 1769.16 | 1769.16 | 0 |
| 1738690200 | 1756.61 | 3.04 | 0.17 | 1756.61 | 1756.61 | 1756.61 | 0 |
| 1738603800 | 1753.57 | -29.36 | -1.65 | 1753.57 | 1753.57 | 1753.57 | 0 |
| 1738344600 | 1782.93 | 14.44 | 0.82 | 1782.93 | 1782.93 | 1782.93 | 0 |
| 1738258200 | 1768.49 | 11.39 | 0.65 | 1768.49 | 1768.49 | 1768.49 | 0 |
| 1738171800 | 1757.1 | 4.77 | 0.27 | 1757.1 | 1757.1 | 1757.1 | 0 |
| 1738085400 | 1752.33 | -0.37 | -0.02 | 1752.33 | 1752.33 | 1752.33 | 0 |
| 1737999000 | 1752.7 | -7.65 | -0.43 | 1752.7 | 1752.7 | 1752.7 | 0 |
| 1737739800 | 1760.35 | 0.23 | 0.01 | 1760.35 | 1760.35 | 1760.35 | 0 |
| 1737653400 | 1760.12 | -6.32 | -0.36 | 1760.12 | 1760.12 | 1760.12 | 0 |
| 1737567000 | 1766.44 | 4.26 | 0.24 | 1766.44 | 1766.44 | 1766.44 | 0 |
| 1737480600 | 1762.18 | 11.24 | 0.64 | 1762.18 | 1762.18 | 1762.18 | 0 |
| 1737394200 | 1750.94 | 2.02 | 0.12 | 1750.94 | 1750.94 | 1750.94 | 0 |
| 1737135000 | 1748.92 | -5.4 | -0.31 | 1748.92 | 1748.92 | 1748.92 | 0 |
| 1737048600 | 1754.32 | 22.5 | 1.30 | 1754.32 | 1754.32 | 1754.32 | 0 |
| 1736962200 | 1731.82 | 3.54 | 0.20 | 1731.82 | 1731.82 | 1731.82 | 0 |
| 1736875800 | 1728.28 | 3.39 | 0.20 | 1728.28 | 1728.28 | 1728.28 | 0 |
| 1736789400 | 1724.89 | -13.67 | -0.79 | 1724.89 | 1724.89 | 1724.89 | 0 |
| 1736530200 | 1738.56 | -10.46 | -0.60 | 1738.56 | 1738.56 | 1738.56 | 0 |
| 1736443800 | 1749.02 | -8.84 | -0.50 | 1749.02 | 1749.02 | 1749.02 | 0 |
| 1736357400 | 1757.86 | 16.2 | 0.93 | 1757.86 | 1757.86 | 1757.86 | 0 |
| 1736271000 | 1741.66 | 8.02 | 0.46 | 1741.66 | 1741.66 | 1741.66 | 0 |
| 1736184600 | 1733.64 | -3.51 | -0.20 | 1733.64 | 1733.64 | 1733.64 | 0 |
| 1735925400 | 1737.15 | 5.35 | 0.31 | 1737.15 | 1737.15 | 1737.15 | 0 |
| 1735839000 | 1731.8 | 26.59 | 1.56 | 1731.8 | 1731.8 | 1731.8 | 0 |
| 1735666200 | 1705.21 | -18.6 | -1.08 | 1705.21 | 1705.21 | 1705.21 | 0 |
| 1735579800 | 1723.81 | 3.01 | 0.17 | 1723.81 | 1723.81 | 1723.81 | 0 |
| 1735320600 | 1720.8 | -0.12 | -0.01 | 1720.8 | 1720.8 | 1720.8 | 0 |
| 1735061400 | 1720.92 | 3.1 | 0.18 | 1720.92 | 1720.92 | 1720.92 | 0 |
| 1734975000 | 1717.82 | 24.9 | 1.47 | 1717.82 | 1717.82 | 1717.82 | 0 |
| 1734715800 | 1692.92 | -25.45 | -1.48 | 1692.92 | 1692.92 | 1692.92 | 0 |
| 1734629400 | 1718.37 | -27.69 | -1.59 | 1718.37 | 1718.37 | 1718.37 | 0 |
| 1734543000 | 1746.06 | -6.7 | -0.38 | 1746.06 | 1746.06 | 1746.06 | 0 |
| 1734456600 | 1752.76 | 7.31 | 0.42 | 1752.76 | 1752.76 | 1752.76 | 0 |
| 1734370200 | 1745.45 | -7.25 | -0.41 | 1745.45 | 1745.45 | 1745.45 | 0 |
| 1734111000 | 1752.7 | -15.45 | -0.87 | 1752.7 | 1752.7 | 1752.7 | 0 |
| 1734024600 | 1768.15 | 2 | 0.11 | 1768.15 | 1768.15 | 1768.15 | 0 |
| 1733938200 | 1766.15 | -7.3 | -0.41 | 1766.15 | 1766.15 | 1766.15 | 0 |
| 1733851800 | 1773.45 | -18.99 | -1.06 | 1773.45 | 1773.45 | 1773.45 | 0 |
| 1733765400 | 1792.44 | 17.61 | 0.99 | 1792.44 | 1792.44 | 1792.44 | 0 |
| 1733506200 | 1774.83 | -21.88 | -1.22 | 1774.83 | 1774.83 | 1774.83 | 0 |
| 1733419800 | 1796.71 | -6.23 | -0.35 | 1796.71 | 1796.71 | 1796.71 | 0 |
| 1733333400 | 1802.94 | -22.35 | -1.22 | 1802.94 | 1802.94 | 1802.94 | 0 |
| 1733247000 | 1825.29 | 9.47 | 0.52 | 1825.29 | 1825.29 | 1825.29 | 0 |
| 1733160600 | 1815.82 | -0.16 | -0.01 | 1815.82 | 1815.82 | 1815.82 | 0 |
| 1732901400 | 1815.98 | 0.83 | 0.05 | 1815.98 | 1815.98 | 1815.98 | 0 |
| 1732815000 | 1815.15 | 12.03 | 0.67 | 1815.15 | 1815.15 | 1815.15 | 0 |
| 1732728600 | 1803.12 | 2.94 | 0.16 | 1803.12 | 1803.12 | 1803.12 | 0 |
| 1732642200 | 1800.18 | -23.27 | -1.28 | 1800.18 | 1800.18 | 1800.18 | 0 |
| 1732555800 | 1823.45 | -4.67 | -0.26 | 1823.45 | 1823.45 | 1823.45 | 0 |
| 1732296600 | 1828.12 | 26.7 | 1.48 | 1828.12 | 1828.12 | 1828.12 | 0 |
| 1732210200 | 1801.42 | 6.75 | 0.38 | 1801.42 | 1801.42 | 1801.42 | 0 |
| 1732123800 | 1794.67 | -6.03 | -0.33 | 1794.67 | 1794.67 | 1794.67 | 0 |
| 1732037400 | 1800.7 | 23.66 | 1.33 | 1800.7 | 1800.7 | 1800.7 | 0 |
| 1731951000 | 1777.04 | 1.56 | 0.09 | 1777.04 | 1777.04 | 1777.04 | 0 |
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 Game [X-Consoles] (GAMEEEETH).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
