We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 2.0482976676 | 218.23 | 223.45 | 207.14 | 0 | 0 | IX |
| 4 | 22.84 | 11.4279995997 | 199.86 | 223.45 | 194.78 | 0 | 0 | IX |
| 12 | 27.43 | 14.0472166743 | 195.27 | 223.45 | 191.57 | 0 | 0 | IX |
| 26 | 6.85 | 3.17350011582 | 215.85 | 223.45 | 191.57 | 0 | 0 | IX |
| 52 | 40.75 | 22.3962627095 | 181.95 | 223.45 | 173.85 | 0 | 0 | IX |
| 156 | -88.81 | -28.5095181535 | 311.51 | 327.7 | 165.72 | 0 | 0 | IX |
| 260 | 155.19 | 229.877055251 | 67.51 | 346.43 | 67.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 220.07 | 3.05 | 1.41 | 217.02 | 220.46 | 216.89 | 0 |
| 1741973400 | 217.02 | 1.17 | 0.54 | 215.85 | 217.91 | 213.5 | 0 |
| 1741887000 | 215.85 | 7.23 | 3.47 | 208.62 | 215.85 | 208.62 | 0 |
| 1741800600 | 208.62 | -2.89 | -1.37 | 211.51 | 212.09 | 207.14 | 0 |
| 1741714200 | 211.51 | -6.72 | -3.08 | 218.23 | 218.23 | 211.51 | 0 |
| 1741627800 | 218.23 | 2.39 | 1.11 | 215.84 | 218.81 | 212.34 | 0 |
| 1741368600 | 215.84 | 8.61 | 4.15 | 207.23 | 215.94 | 206.95 | 0 |
| 1741282200 | 207.23 | 0.63 | 0.30 | 206.6 | 209.15 | 206.43 | 0 |
| 1741195800 | 206.6 | -2.1 | -1.01 | 208.7 | 208.7 | 205.63 | 0 |
| 1741109400 | 208.7 | -2.36 | -1.12 | 211.06 | 211.06 | 208.7 | 0 |
| 1741023000 | 211.06 | -0.59 | -0.28 | 211.65 | 212.26 | 209.22 | 0 |
| 1740763800 | 211.65 | 2.24 | 1.07 | 209.41 | 212.04 | 208.95 | 0 |
| 1740677400 | 209.41 | 2.08 | 1.00 | 207.33 | 209.5 | 206.27 | 0 |
| 1740591000 | 207.33 | -0.1 | -0.05 | 207.43 | 208.58 | 205.45 | 0 |
| 1740504600 | 207.43 | 2.04 | 0.99 | 205.39 | 207.43 | 204.54 | 0 |
| 1740418200 | 205.39 | 4.79 | 2.39 | 200.6 | 205.42 | 200.6 | 0 |
| 1740159000 | 200.6 | 3.77 | 1.92 | 196.83 | 200.6 | 196.83 | 0 |
| 1740072600 | 196.83 | -1.11 | -0.56 | 197.94 | 198.38 | 196.68 | 0 |
| 1739986200 | 197.94 | -1.09 | -0.55 | 199.03 | 199.03 | 197.36 | 0 |
| 1739899800 | 199.03 | -0.83 | -0.42 | 199.86 | 199.86 | 194.78 | 0 |
| 1739813400 | 199.86 | -1.94 | -0.96 | 201.8 | 201.88 | 199.52 | 0 |
| 1739554200 | 201.8 | -1.1 | -0.54 | 202.9 | 203.17 | 200.18 | 0 |
| 1739467800 | 202.9 | -3.24 | -1.57 | 206.14 | 207.22 | 202.44 | 0 |
| 1739381400 | 206.14 | 1.91 | 0.94 | 204.23 | 207.55 | 204.08 | 0 |
| 1739295000 | 204.23 | -1.72 | -0.84 | 205.95 | 206 | 203.37 | 0 |
| 1739208600 | 205.95 | 1.49 | 0.73 | 204.46 | 207.56 | 204.3 | 0 |
| 1738949400 | 204.46 | 1.37 | 0.67 | 203.09 | 205.43 | 202.77 | 0 |
| 1738863000 | 203.09 | 4.43 | 2.23 | 198.66 | 203.6 | 198.42 | 0 |
| 1738776600 | 198.66 | 3.34 | 1.71 | 195.32 | 198.81 | 195.32 | 0 |
| 1738690200 | 195.32 | -8.42 | -4.13 | 203.74 | 203.82 | 193.72 | 0 |
| 1738603800 | 203.74 | 3 | 1.49 | 200.74 | 203.74 | 199.13 | 0 |
| 1738344600 | 200.74 | -0.63 | -0.31 | 201.37 | 201.98 | 199.47 | 0 |
| 1738258200 | 201.37 | -0.3 | -0.15 | 201.67 | 202.06 | 197.9 | 0 |
| 1738171800 | 201.67 | 1.89 | 0.95 | 199.78 | 201.94 | 198.06 | 0 |
| 1738085400 | 199.78 | 2.43 | 1.23 | 197.35 | 201.22 | 197.3 | 0 |
| 1737999000 | 197.35 | 2.29 | 1.17 | 195.06 | 199.38 | 194.78 | 0 |
| 1737739800 | 195.06 | -2.69 | -1.36 | 197.75 | 198.59 | 194.63 | 0 |
| 1737653400 | 197.75 | -0.35 | -0.18 | 198.1 | 199.33 | 196.76 | 0 |
| 1737567000 | 198.1 | -1.97 | -0.98 | 200.07 | 200.07 | 197.29 | 0 |
| 1737480600 | 200.07 | -0.33 | -0.16 | 200.4 | 200.54 | 198.75 | 0 |
| 1737394200 | 200.4 | 0.19 | 0.09 | 200.21 | 201.15 | 199.54 | 0 |
| 1737135000 | 200.21 | 1.01 | 0.51 | 199.2 | 200.65 | 198.74 | 0 |
| 1737048600 | 199.2 | 0.51 | 0.26 | 198.69 | 199.51 | 196.16 | 0 |
| 1736962200 | 198.69 | 4.18 | 2.15 | 194.51 | 198.8 | 194.51 | 0 |
| 1736875800 | 194.51 | 1.06 | 0.55 | 193.45 | 195.52 | 193.45 | 0 |
| 1736789400 | 193.45 | 1.4 | 0.73 | 192.55 | 193.87 | 191.9 | 0 |
| 1736530200 | 192.05 | -3.23 | -1.65 | 195.28 | 195.33 | 191.57 | 0 |
| 1736443800 | 195.28 | 0.01 | 0.01 | 195.27 | 196.97 | 194.28 | 0 |
| 1736357400 | 195.27 | -2.74 | -1.38 | 198.01 | 198.58 | 193.52 | 0 |
| 1736271000 | 198.01 | -1.99 | -1.00 | 200 | 200.01 | 196.41 | 0 |
| 1736184600 | 200 | 0.02 | 0.01 | 199.98 | 200.83 | 198.92 | 0 |
| 1735925400 | 199.98 | -1.1 | -0.55 | 201.08 | 202.61 | 199.98 | 0 |
| 1735839000 | 201.08 | 2.84 | 1.43 | 198.24 | 201.46 | 198.24 | 0 |
| 1735666200 | 198.24 | 2 | 1.02 | 196.24 | 199 | 195.88 | 0 |
| 1735579800 | 196.24 | -0.56 | -0.28 | 196.8 | 196.98 | 195.46 | 0 |
| 1735320600 | 196.8 | -0.49 | -0.25 | 197.29 | 197.62 | 195.52 | 0 |
| 1735061400 | 197.29 | 2.02 | 1.03 | 195.27 | 197.66 | 194.87 | 0 |
| 1734975000 | 195.27 | 0.03 | 0.02 | 195.24 | 196.05 | 194.6 | 0 |
| 1734715800 | 195.24 | -1.51 | -0.77 | 196.75 | 197.01 | 193.74 | 0 |
| 1734629400 | 196.75 | -0.93 | -0.47 | 197.68 | 198.49 | 196.03 | 0 |
| 1734543000 | 197.68 | -0.48 | -0.24 | 198.16 | 199.15 | 196.92 | 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 GCOIN [Galaxy Fight Club] (GCOINUSDT).](/common/images/company/COIN_GCOINUUSD.png){kind=small}
