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 | -27.66 | -1.52802483731 | 1810.18 | 1815.05 | 1754.43 | 0 | 0 | IX |
| 4 | -46.88 | -2.56258882694 | 1829.4 | 1840.16 | 1754.43 | 0 | 0 | IX |
| 12 | 143.85 | 8.77846058084 | 1638.67 | 1840.16 | 1627.15 | 0 | 0 | IX |
| 26 | 76.32 | 4.47309811277 | 1706.2 | 1840.16 | 1604.06 | 0 | 0 | IX |
| 52 | -81.31 | -4.36252233305 | 1863.83 | 1877.53 | 1604.06 | 0 | 0 | IX |
| 156 | 270.42 | 17.883737848 | 1512.1 | 1877.53 | 1335.43 | 0 | 0 | IX |
| 260 | 754.25 | 73.3513571338 | 1028.27 | 1877.53 | 965.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1759.56 | -14.3 | -0.81 | 1771.7 | 1782.11 | 1757.93 | 0 |
| 1741800600 | 1773.86 | 13.82 | 0.79 | 1775.56 | 1792.21 | 1763.45 | 0 |
| 1741714200 | 1760.04 | -26.94 | -1.51 | 1794.19 | 1798.85 | 1754.43 | 0 |
| 1741627800 | 1786.98 | -18.32 | -1.01 | 1812.69 | 1815.05 | 1785.57 | 0 |
| 1741368600 | 1805.3 | -11.63 | -0.64 | 1810.18 | 1814.01 | 1790.85 | 0 |
| 1741282200 | 1816.93 | 7.53 | 0.42 | 1820.53 | 1823.87 | 1795.06 | 0 |
| 1741195800 | 1809.4 | 31.64 | 1.78 | 1805.47 | 1823.59 | 1800.67 | 0 |
| 1741109400 | 1777.76 | -35.68 | -1.97 | 1798.79 | 1798.79 | 1767.99 | 0 |
| 1741023000 | 1813.44 | 12.54 | 0.70 | 1803.96 | 1827.24 | 1790.48 | 0 |
| 1740763800 | 1800.9 | 1.28 | 0.07 | 1789.94 | 1800.9 | 1786.51 | 0 |
| 1740677400 | 1799.62 | -12.34 | -0.68 | 1804.03 | 1809.2 | 1788.09 | 0 |
| 1740591000 | 1811.96 | 14.07 | 0.78 | 1805.62 | 1819.42 | 1800.01 | 0 |
| 1740504600 | 1797.89 | -8.45 | -0.47 | 1798.86 | 1809.89 | 1795.22 | 0 |
| 1740418200 | 1806.34 | -11.61 | -0.64 | 1818.16 | 1818.52 | 1800.69 | 0 |
| 1740159000 | 1817.95 | 6.75 | 0.37 | 1813.85 | 1823.84 | 1812.16 | 0 |
| 1740072600 | 1811.2 | 0.11 | 0.01 | 1813.38 | 1822.27 | 1807.48 | 0 |
| 1739986200 | 1811.09 | -22.99 | -1.25 | 1833.67 | 1834.55 | 1807.74 | 0 |
| 1739899800 | 1834.08 | -2.45 | -0.13 | 1836.12 | 1839.67 | 1824.94 | 0 |
| 1739813400 | 1836.53 | 3.17 | 0.17 | 1833.59 | 1838.38 | 1829.4 | 0 |
| 1739554200 | 1833.36 | 2.52 | 0.14 | 1829.4 | 1840.16 | 1827.1 | 0 |
| 1739467800 | 1830.84 | 28.54 | 1.58 | 1824.13 | 1833.08 | 1815.75 | 0 |
| 1739381400 | 1802.3 | 2.07 | 0.11 | 1802.95 | 1808.35 | 1790.76 | 0 |
| 1739295000 | 1800.23 | 6.18 | 0.34 | 1796.29 | 1801.67 | 1793.18 | 0 |
| 1739208600 | 1794.05 | 6.84 | 0.38 | 1787.91 | 1795.59 | 1785.49 | 0 |
| 1738949400 | 1787.21 | -6.06 | -0.34 | 1792.11 | 1798.75 | 1783.85 | 0 |
| 1738863000 | 1793.27 | 20.59 | 1.16 | 1777.28 | 1796.91 | 1773.45 | 0 |
| 1738776600 | 1772.68 | 0.77 | 0.04 | 1767.53 | 1772.88 | 1764.44 | 0 |
| 1738690200 | 1771.91 | 12.11 | 0.69 | 1763.92 | 1773.69 | 1750.72 | 0 |
| 1738603800 | 1759.8 | -23.09 | -1.30 | 1746.7 | 1764.41 | 1744.06 | 0 |
| 1738344600 | 1782.89 | 2.67 | 0.15 | 1782.55 | 1792.11 | 1778.18 | 0 |
| 1738258200 | 1780.22 | 17.79 | 1.01 | 1769.06 | 1782.21 | 1766.7 | 0 |
| 1738171800 | 1762.43 | 0.17 | 0.01 | 1760.92 | 1766.01 | 1756.7 | 0 |
| 1738085400 | 1762.26 | 3.84 | 0.22 | 1759.23 | 1773.27 | 1755.41 | 0 |
| 1737999000 | 1758.42 | -6.91 | -0.39 | 1751.02 | 1763.67 | 1746.02 | 0 |
| 1737739800 | 1765.33 | 4.55 | 0.26 | 1770.05 | 1778.92 | 1760.54 | 0 |
| 1737653400 | 1760.78 | 11.93 | 0.68 | 1751.07 | 1761.6 | 1746.81 | 0 |
| 1737567000 | 1748.85 | 13.56 | 0.78 | 1738.48 | 1757.45 | 1735.09 | 0 |
| 1737480600 | 1735.29 | 5.82 | 0.34 | 1726.43 | 1736.69 | 1723.6 | 0 |
| 1737394200 | 1729.47 | 6.51 | 0.38 | 1725.47 | 1735.97 | 1721.91 | 0 |
| 1737135000 | 1722.96 | 19.09 | 1.12 | 1715.36 | 1729.1 | 1711.99 | 0 |
| 1737048600 | 1703.87 | 26.45 | 1.58 | 1693.78 | 1705.76 | 1689.69 | 0 |
| 1736962200 | 1677.42 | 12.59 | 0.76 | 1669.25 | 1684.57 | 1663.18 | 0 |
| 1736875800 | 1664.83 | 1.87 | 0.11 | 1679.61 | 1681.23 | 1664.42 | 0 |
| 1736789400 | 1662.96 | -8.02 | -0.48 | 1664.8699 | 1666.8 | 1651.39 | 0 |
| 1736530200 | 1670.98 | -13.16 | -0.78 | 1686.4 | 1690.9 | 1668.42 | 0 |
| 1736443800 | 1684.14 | 6.89 | 0.41 | 1670.66 | 1688.43 | 1668.82 | 0 |
| 1736357400 | 1677.25 | -9.76 | -0.58 | 1685.84 | 1687.71 | 1664.69 | 0 |
| 1736271000 | 1687.01 | 9.02 | 0.54 | 1678.5 | 1693.58 | 1669.91 | 0 |
| 1736184600 | 1677.99 | 31.94 | 1.94 | 1651.79 | 1680.64 | 1647.26 | 0 |
| 1735925400 | 1646.05 | -23.67 | -1.42 | 1668.41 | 1668.41 | 1643.27 | 0 |
| 1735839000 | 1669.72 | 3.07 | 0.18 | 1666.13 | 1671.18 | 1646.76 | 0 |
| 1735666200 | 1666.65 | 14.69 | 0.89 | 1646.54 | 1667.28 | 1645.8599 | 0 |
| 1735579800 | 1651.96 | -9.64 | -0.58 | 1654.59 | 1665.19 | 1648.18 | 0 |
| 1735320600 | 1661.6 | 16.74 | 1.02 | 1645.44 | 1661.6 | 1642.78 | 0 |
| 1735061400 | 1644.8599 | 0.82 | 0.05 | 1648.8 | 1653.1099 | 1644.8599 | 0 |
| 1734975000 | 1644.04 | -0.98 | -0.06 | 1641.38 | 1648.73 | 1634.56 | 0 |
| 1734715800 | 1645.02 | -5.1 | -0.31 | 1638.67 | 1647.67 | 1627.15 | 0 |
| 1734629400 | 1650.1199 | -18.76 | -1.12 | 1647.85 | 1656.43 | 1642.1199 | 0 |
| 1734543000 | 1668.88 | 2.42 | 0.15 | 1670.3699 | 1672.24 | 1663.55 | 0 |
| 1734456600 | 1666.46 | 0.31 | 0.02 | 1658.38 | 1670.76 | 1657.43 | 0 |
| 1734370200 | 1666.15 | -13.86 | -0.82 | 1672.54 | 1675.32 | 1662.04 | 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 APN [APIENS] (APNNUSD).](/common/images/company/COIN_APNNUSD.png){kind=small}
