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 | 0.6 | 2.60303687636 | 23.05 | 24.45 | 23.05 | 33685 | 23.97551537 | DE |
| 4 | 2.05 | 9.49074074074 | 21.6 | 24.45 | 20.9 | 81020 | 21.59890366 | DE |
| 12 | 1.6 | 7.25623582766 | 22.05 | 24.45 | 20.7 | 41013 | 21.55022578 | DE |
| 26 | 2.35 | 11.0328638498 | 21.3 | 24.45 | 20 | 56907 | 20.80651569 | DE |
| 52 | 0.45 | 1.93965517241 | 23.2 | 24.45 | 18.74 | 36024 | 20.80515703 | DE |
| 156 | -1.75 | -6.88976377953 | 25.4 | 27.35 | 18.74 | 24375 | 22.47412642 | DE |
| 260 | 3.9 | 19.746835443 | 19.75 | 27.4 | 15.45 | 21205 | 22.42684633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 23.65 | 0.25 | 1.07 | 23.5 | 23.65 | 23.4 | 9930 |
| 1721925000 | 23.4 | -0.25 | -1.06 | 23.75 | 23.75 | 23.2 | 13983 |
| 1721838600 | 23.65 | -0.6 | -2.47 | 24.15 | 24.15 | 23.5 | 29424 |
| 1721752200 | 24.25 | 0.15 | 0.62 | 24.1 | 24.45 | 23.85 | 56096 |
| 1721665800 | 24.1 | 0.95 | 4.10 | 23.15 | 24.1 | 23.15 | 62235 |
| 1721406600 | 23.15 | 0.1 | 0.43 | 23.05 | 23.2 | 23.05 | 6686 |
| 1721320200 | 23.05 | -0.1 | -0.43 | 23.05 | 23.2 | 23 | 7778 |
| 1721233800 | 23.15 | -0.15 | -0.64 | 23.25 | 23.4 | 23.15 | 9452 |
| 1721147400 | 23.3 | 0.3 | 1.30 | 23 | 23.6 | 23 | 15837 |
| 1721061000 | 23 | -0.25 | -1.08 | 23.3 | 23.3 | 22.85 | 13592 |
| 1720801800 | 23.25 | 0.2 | 0.87 | 23 | 23.35 | 22.95 | 14479 |
| 1720715400 | 23.05 | 0.6 | 2.67 | 22.45 | 23.25 | 22.25 | 49040 |
| 1720629000 | 22.45 | 0.2 | 0.90 | 22.25 | 22.6 | 22.25 | 16126 |
| 1720542600 | 22.25 | -0.3 | -1.33 | 22.55 | 22.6 | 22.25 | 15321 |
| 1720456200 | 22.55 | 0.3 | 1.35 | 22.35 | 22.6 | 22.25 | 9851 |
| 1720197000 | 22.25 | 0.35 | 1.60 | 21.9 | 22.25 | 21.9 | 31129 |
| 1720110600 | 21.9 | 0.25 | 1.15 | 21.85 | 22 | 21.8 | 8380 |
| 1720024200 | 21.65 | 0.35 | 1.64 | 21.3 | 21.65 | 21.3 | 10764 |
| 1719937800 | 21.3 | 0.2 | 0.95 | 21.1 | 21.3 | 21.1 | 6521 |
| 1719851400 | 21.1 | 0.15 | 0.72 | 21.25 | 23 | 21.1 | 1235364 |
| 1719592200 | 20.95 | -0.4 | -1.87 | 21.6 | 21.6 | 20.9 | 8340 |
| 1719505800 | 21.35 | 0 | 0.00 | 21.5 | 21.6 | 21.35 | 17575 |
| 1719419400 | 21.35 | -0.25 | -1.16 | 21.6 | 21.6 | 21.35 | 14463 |
| 1719333000 | 21.6 | -0.35 | -1.59 | 21.9 | 22 | 21.5 | 19955 |
| 1719246600 | 21.95 | -0.1 | -0.45 | 22.15 | 22.15 | 21.75 | 47198 |
| 1718987400 | 22.05 | -0.1 | -0.45 | 22.1 | 22.55 | 22 | 35566 |
| 1718901000 | 22.15 | 0.5 | 2.31 | 21.65 | 22.15 | 21.65 | 28123 |
| 1718814600 | 21.65 | 0.15 | 0.70 | 21.6 | 21.7 | 21.5 | 17542 |
| 1718728200 | 21.5 | 0.2 | 0.94 | 21.3 | 21.55 | 21.3 | 13988 |
| 1718641800 | 21.3 | 0.1 | 0.47 | 21.15 | 21.35 | 21 | 27763 |
| 1718382600 | 21.2 | -0.2 | -0.93 | 21.5 | 21.6 | 21 | 41032 |
| 1718296200 | 21.4 | -0.35 | -1.61 | 21.75 | 21.75 | 21.4 | 20844 |
| 1718209800 | 21.75 | 0.4 | 1.87 | 21.3 | 21.8 | 21.3 | 18062 |
| 1718123400 | 21.35 | 0.1 | 0.47 | 21.25 | 21.45 | 21.2 | 20530 |
| 1718037000 | 21.25 | -0.4 | -1.85 | 21.35 | 21.35 | 21.25 | 83645 |
| 1717777800 | 21.65 | -0.1 | -0.46 | 21.75 | 21.75 | 21.5 | 29728 |
| 1717691400 | 21.75 | 0.25 | 1.16 | 21.6 | 21.85 | 21.55 | 22019 |
| 1717605000 | 21.5 | 0.3 | 1.42 | 21.3 | 21.55 | 21.2 | 11438 |
| 1717518600 | 21.2 | -0.2 | -0.93 | 21.35 | 21.35 | 21.15 | 8547 |
| 1717432200 | 21.4 | 0.35 | 1.66 | 21.25 | 21.5 | 21.2 | 11070 |
| 1717173000 | 21.05 | -0.1 | -0.47 | 21.15 | 21.25 | 21 | 12887 |
| 1717086600 | 21.15 | 0.05 | 0.24 | 21.2 | 21.3 | 21.05 | 17204 |
| 1717000200 | 21.1 | -0.15 | -0.71 | 21.25 | 21.3 | 21.1 | 15385 |
| 1716913800 | 21.25 | 0.05 | 0.24 | 21.2 | 21.65 | 21.1 | 23637 |
| 1716827400 | 21.2 | 0.25 | 1.19 | 21.1 | 21.2 | 21 | 12187 |
| 1716568200 | 20.95 | 0.2 | 0.96 | 20.7 | 21.05 | 20.7 | 15809 |
| 1716481800 | 20.75 | 0.05 | 0.24 | 20.75 | 20.95 | 20.7 | 14331 |
| 1716395400 | 20.7 | -0.15 | -0.72 | 20.9 | 21 | 20.7 | 13342 |
| 1716309000 | 20.85 | -0.1 | -0.48 | 20.9 | 21 | 20.7 | 14014 |
| 1716222600 | 20.95 | -0.1 | -0.48 | 21.05 | 21.1 | 20.9 | 8416 |
| 1715963400 | 21.05 | -0.15 | -0.71 | 21.25 | 21.3 | 21.05 | 15467 |
| 1715877000 | 21.2 | -0.1 | -0.47 | 21.3 | 21.5 | 21.2 | 12446 |
| 1715790600 | 21.3 | 0.3 | 1.43 | 21.2 | 21.4 | 21 | 17692 |
| 1715704200 | 21 | -0.1 | -0.47 | 21.25 | 21.25 | 21 | 12802 |
| 1715617800 | 21.1 | 0 | 0.00 | 21.3 | 21.35 | 21.1 | 13896 |
| 1715358600 | 21.1 | 0.1 | 0.48 | 21.05 | 21.35 | 21.05 | 14143 |
| 1715272200 | 21 | -1 | -4.55 | 21.2 | 21.3 | 20.95 | 15937 |
| 1715185800 | 22 | 0.05 | 0.23 | 21.95 | 22 | 21.85 | 50522 |
| 1715099400 | 21.95 | -0.05 | -0.23 | 22.1 | 22.15 | 21.95 | 23278 |
| 1715013000 | 22 | 0.05 | 0.23 | 21.95 | 22.05 | 21.85 | 9829 |
| 1714753800 | 21.95 | -0.05 | -0.23 | 22.05 | 22.15 | 21.85 | 18042 |
| 1714667400 | 22 | 0.05 | 0.23 | 22 | 22.1 | 21.85 | 20877 |
| 1714494600 | 21.95 | 0.3 | 1.39 | 21.5 | 22 | 21.5 | 45300 |
| 1714408200 | 21.65 | 0.3 | 1.41 | 21.45 | 21.8 | 21.45 | 40868 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
