We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 22.275 | 0.12 | 0.54 | 22.105 | 22.275 | 22.105 | 19 |
| 1727368200 | 22.155 | 0.46 | 2.10 | 21.915 | 22.235 | 21.915 | 480 |
| 1727281800 | 21.7 | -0.05 | -0.23 | 21.7 | 21.7 | 21.7 | 0 |
| 1727195400 | 21.75 | 0.59 | 2.76 | 21.49 | 21.75 | 21.49 | 250 |
| 1727109000 | 21.165 | 0.14 | 0.67 | 21.085 | 21.165 | 21.085 | 250 |
| 1726849800 | 21.025 | -0.06 | -0.28 | 21.02 | 21.025 | 20.98 | 510 |
| 1726763400 | 21.085 | 0.22 | 1.03 | 20.965 | 21.085 | 20.965 | 555 |
| 1726677000 | 20.87 | -0.04 | -0.17 | 20.925 | 20.925 | 20.87 | 240 |
| 1726590600 | 20.905 | 0.1 | 0.48 | 20.89 | 20.905 | 20.89 | 2 |
| 1726504200 | 20.805 | 0.1 | 0.48 | 20.805 | 20.805 | 20.805 | 0 |
| 1726245000 | 20.705 | 0.02 | 0.10 | 20.705 | 20.705 | 20.705 | 0 |
| 1726158600 | 20.685 | -0.38 | -1.78 | 20.645 | 20.685 | 20.645 | 101 |
| 1726072200 | 21.06 | -0.23 | -1.08 | 21.06 | 21.06 | 21.06 | 0 |
| 1725985800 | 21.29 | 0.04 | 0.21 | 21.295 | 21.295 | 21.29 | 20 |
| 1725899400 | 21.245 | -0.13 | -0.61 | 21.245 | 21.245 | 21.245 | 0 |
| 1725640200 | 21.375 | -0.13 | -0.58 | 21.435 | 21.435 | 21.375 | 240 |
| 1725553800 | 21.5 | 0.25 | 1.15 | 21.375 | 21.5 | 21.375 | 240 |
| 1725467400 | 21.255 | -0.36 | -1.64 | 21.255 | 21.255 | 21.255 | 0 |
| 1725381000 | 21.61 | -0.13 | -0.58 | 21.61 | 21.61 | 21.61 | 0 |
| 1725294600 | 21.735 | 0.02 | 0.12 | 21.735 | 21.735 | 21.735 | 0 |
| 1725035400 | 21.71 | -0.67 | -2.99 | 21.72 | 21.725 | 21.71 | 434 |
| 1724949000 | 22.38 | 0.63 | 2.92 | 21.63 | 22.38 | 21.63 | 200 |
| 1724862600 | 21.745 | -0.06 | -0.25 | 21.745 | 21.745 | 21.745 | 0 |
| 1724776200 | 21.8 | 0.12 | 0.55 | 21.875 | 21.875 | 21.8 | 230 |
| 1724689800 | 21.68 | 0.02 | 0.12 | 21.795 | 21.795 | 21.68 | 690 |
| 1724430600 | 21.655 | -0.03 | -0.14 | 21.585 | 21.655 | 21.585 | 480 |
| 1724344200 | 21.685 | 0.07 | 0.35 | 21.6 | 21.685 | 21.6 | 500 |
| 1724257800 | 21.61 | -0.21 | -0.96 | 21.605 | 21.61 | 21.605 | 97 |
| 1724171400 | 21.82 | -0.03 | -0.14 | 21.82 | 21.82 | 21.82 | 0 |
| 1724085000 | 21.85 | 0.15 | 0.69 | 21.78 | 21.89 | 21.78 | 280 |
| 1723825800 | 21.7 | 0.28 | 1.31 | 21.7 | 21.7 | 21.7 | 0 |
| 1723739400 | 21.42 | 0.02 | 0.09 | 21.42 | 21.42 | 21.42 | 0 |
| 1723653000 | 21.4 | 0.05 | 0.26 | 21.4 | 21.4 | 21.4 | 0 |
| 1723566600 | 21.345 | 0.15 | 0.71 | 21.345 | 21.345 | 21.345 | 3 |
| 1723480200 | 21.195 | -0.05 | -0.21 | 21.195 | 21.195 | 21.195 | 1 |
| 1723221000 | 21.24 | 0.1 | 0.50 | 21.24 | 21.24 | 21.24 | 0 |
| 1723134600 | 21.135 | 0 | 0.00 | 20.97 | 21.135 | 20.97 | 300 |
| 1723048200 | 21.135 | 0.47 | 2.25 | 21.095 | 21.135 | 20.985 | 623 |
| 1722961800 | 20.67 | 0.1 | 0.46 | 20.705 | 20.705 | 20.6 | 1545 |
| 1722875400 | 20.575 | -0.54 | -2.56 | 20.465 | 20.87 | 20.375 | 138 |
| 1722616200 | 21.115 | -0.56 | -2.56 | 21.115 | 21.115 | 21.115 | 220 |
| 1722529800 | 21.67 | 0.15 | 0.70 | 21.67 | 21.67 | 21.67 | 92 |
| 1722443400 | 21.52 | 0.08 | 0.37 | 21.55 | 21.55 | 21.52 | 240 |
| 1722357000 | 21.44 | -0.05 | -0.21 | 21.44 | 21.44 | 21.44 | 0 |
| 1722270600 | 21.485 | 0.11 | 0.49 | 21.485 | 21.485 | 21.485 | 0 |
| 1722011400 | 21.38 | 0.04 | 0.16 | 21.38 | 21.38 | 21.38 | 0 |
| 1721925000 | 21.345 | -0.23 | -1.07 | 21.345 | 21.345 | 21.345 | 0 |
| 1721838600 | 21.575 | 0.04 | 0.21 | 21.59 | 21.59 | 21.575 | 23 |
| 1721752200 | 21.53 | -0.04 | -0.19 | 21.53 | 21.53 | 21.53 | 0 |
| 1721665800 | 21.57 | 0.01 | 0.05 | 21.485 | 21.57 | 21.485 | 240 |
| 1721406600 | 21.56 | -0.26 | -1.19 | 21.56 | 21.56 | 21.56 | 0 |
| 1721320200 | 21.82 | -0.08 | -0.37 | 21.82 | 21.82 | 21.82 | 0 |
| 1721233800 | 21.9 | -0.06 | -0.27 | 21.96 | 21.96 | 21.9 | 227 |
| 1721147400 | 21.96 | -0.09 | -0.41 | 21.99 | 21.99 | 21.96 | 230 |
| 1721061000 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1720801800 | 22.05 | 0.05 | 0.20 | 22.025 | 22.05 | 22.025 | 230 |
| 1720715400 | 22.005 | 0.05 | 0.25 | 22.005 | 22.005 | 22.005 | 0 |
| 1720629000 | 21.95 | -0.03 | -0.11 | 21.95 | 21.95 | 21.95 | 0 |
| 1720542600 | 21.975 | -0.09 | -0.41 | 21.975 | 21.975 | 21.975 | 0 |
| 1720456200 | 22.065 | -0.07 | -0.32 | 22.065 | 22.065 | 22.065 | 0 |
| 1720197000 | 22.135 | -0.02 | -0.09 | 22.135 | 22.135 | 22.135 | 0 |
| 1720110600 | 22.155 | 0.22 | 1.00 | 22.155 | 22.155 | 22.155 | 0 |
| 1720024200 | 21.935 | -0.05 | -0.23 | 21.93 | 21.935 | 21.93 | 50 |
| 1719937800 | 21.985 | 0.04 | 0.16 | 21.985 | 21.985 | 21.985 | 0 |
| 1719851400 | 21.95 | 0.04 | 0.18 | 21.95 | 21.95 | 21.95 | 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 MobileGo [Ethereum] (MGOGBP).](/common/images/company/COIN_MGOUSD.png){kind=small}
