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 | -2.785 | -18.0844155844 | 15.4 | 15.82 | 12.01 | 1037401 | 13.14901258 | CS |
| 4 | -0.665 | -5.00753012048 | 13.28 | 16.68 | 11.765 | 575187 | 13.53077675 | CS |
| 12 | -6.055 | -32.4317086235 | 18.67 | 19.75 | 11.1 | 425540 | 13.64643056 | CS |
| 26 | -13.915 | -52.4500565398 | 26.53 | 28.09 | 11.1 | 424051 | 17.50642826 | CS |
| 52 | -13.635 | -51.9428571429 | 26.25 | 28.09 | 11.1 | 438022 | 17.88423074 | CS |
| 156 | -13.635 | -51.9428571429 | 26.25 | 28.09 | 11.1 | 438022 | 17.88423074 | CS |
| 260 | -13.635 | -51.9428571429 | 26.25 | 28.09 | 11.1 | 438022 | 17.88423074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 13.5 | 1.08 | 8.70 | 12.785 | 13.685 | 12.21 | 493669 |
| 1741991700 | 12.42 | -0.93 | -6.97 | 13.49 | 14.04 | 12.01 | 746322 |
| 1741905300 | 13.35 | 0.34 | 2.61 | 12.9 | 13.42 | 12.04 | 715805 |
| 1741818900 | 13.01 | -1.49 | -10.28 | 14.26 | 14.76 | 12.455 | 2777438 |
| 1741732500 | 14.5 | -0.86 | -5.60 | 15.4 | 15.82 | 14.14 | 453770 |
| 1741646100 | 15.36 | -1.19 | -7.19 | 16.59 | 16.59 | 15.11 | 454418 |
| 1741390500 | 16.55 | 0.8 | 5.08 | 16.239999 | 16.68 | 15.525 | 699314 |
| 1741304100 | 15.75 | 0.87 | 5.85 | 14.25 | 15.83 | 14.25 | 510314 |
| 1741217700 | 14.88 | 1.21 | 8.85 | 13.146 | 14.93 | 12.81 | 343386 |
| 1741131300 | 13.67 | 0.97 | 7.64 | 12.75 | 13.73 | 12.11 | 341456 |
| 1741044900 | 12.7 | -0.6 | -4.51 | 13.36 | 13.36 | 12.09 | 329020 |
| 1740785700 | 13.3 | 0.94 | 7.61 | 12.3 | 13.5 | 12.105 | 250672 |
| 1740699300 | 12.36 | 0.03 | 0.24 | 12.32 | 12.63 | 11.765 | 177525 |
| 1740612900 | 12.33 | -0.12 | -0.96 | 12.31 | 13.166 | 12.11 | 258993 |
| 1740526500 | 12.45 | -0.53 | -4.08 | 13.86 | 14.065 | 11.94 | 926669 |
| 1740440100 | 12.98 | -0.02 | -0.15 | 13.041 | 13.17 | 12.33 | 731701 |
| 1740180900 | 13 | -0.82 | -5.93 | 14.01 | 14.13 | 12.69 | 352032 |
| 1740094500 | 13.82 | 0.66 | 5.02 | 13.02 | 13.83 | 12.96 | 315978 |
| 1740008100 | 13.16 | 0.07 | 0.53 | 12.91 | 13.395 | 12.865 | 283736 |
| 1739921700 | 13.09 | -0.39 | -2.89 | 13.28 | 13.69 | 12.38 | 341513 |
| 1739576100 | 13.48 | 0.36 | 2.74 | 13.292 | 13.95 | 13.29 | 171579 |
| 1739489700 | 13.12 | -0.1 | -0.76 | 13.41 | 13.41 | 12.5 | 162784 |
| 1739403300 | 13.22 | 0.2 | 1.54 | 12.63 | 13.57 | 12.605 | 159951 |
| 1739316900 | 13.02 | 0.02 | 0.15 | 13.17 | 13.17 | 11.64 | 469550 |
| 1739230500 | 13 | 0.87 | 7.17 | 12.07 | 13.09 | 12.07 | 423869 |
| 1738971300 | 12.13 | -0.47 | -3.73 | 12.6 | 12.68 | 11.8517 | 248636 |
| 1738884900 | 12.6 | -0.12 | -0.94 | 13.84 | 13.91 | 12.2801 | 201799 |
| 1738798500 | 12.72 | 0.48 | 3.92 | 12.32 | 12.965 | 12.27 | 225159 |
| 1738712100 | 12.24 | -0.06 | -0.49 | 12.295 | 12.54 | 11.76 | 173441 |
| 1738625700 | 12.3 | -0.32 | -2.54 | 12.78 | 13.6 | 12.02 | 230393 |
| 1738366500 | 12.62 | -0.29 | -2.25 | 12.88 | 13.38 | 12.51 | 488271 |
| 1738280100 | 12.91 | 1.15 | 9.78 | 11.78 | 13.09 | 11.78 | 543565 |
| 1738193700 | 11.76 | -0.22 | -1.84 | 11.91 | 12.3999 | 11.66 | 294243 |
| 1738107300 | 11.98 | 0.33 | 2.83 | 11.55 | 12.6 | 11.1 | 833585 |
| 1738020900 | 11.65 | 0.04 | 0.39 | 12.03 | 12.11 | 11.43 | 249608 |
| 1737761700 | 11.605 | -0.32 | -2.64 | 12.03 | 12.325 | 11.55 | 322007 |
| 1737675300 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1737588900 | 11.92 | -0.16 | -1.32 | 11.96 | 12.08 | 11.51 | 274836 |
| 1737502500 | 12.08 | -0.03 | -0.25 | 12.28 | 12.485 | 11.685 | 348842 |
| 1737156900 | 12.11 | 0.23 | 1.94 | 12.01 | 12.23 | 11.56 | 234941 |
| 1737070500 | 11.88 | -1.04 | -8.05 | 12.85 | 13.45 | 11.5575 | 599028 |
| 1736984100 | 12.92 | 0.08 | 0.66 | 13.23 | 13.965 | 12.8 | 406890 |
| 1736897700 | 12.835 | -0.16 | -1.19 | 13.03 | 13.44 | 12.33 | 458940 |
| 1736811300 | 12.99 | -1.39 | -9.67 | 14.2 | 14.85 | 12.782 | 299956 |
| 1736552100 | 14.38 | -0.87 | -5.70 | 15.44 | 15.72 | 14.13 | 554658 |
| 1736379300 | 15.25 | -0.5 | -3.17 | 15.59 | 15.975 | 15.15 | 219385 |
| 1736292900 | 15.75 | 0.16 | 1.03 | 15.875 | 16.329999 | 15.44 | 292147 |
| 1736206500 | 15.59 | -1.1 | -6.59 | 16.62 | 16.8006 | 15.54 | 427580 |
| 1735947300 | 16.69 | -0.24 | -1.39 | 16.85 | 17.03 | 16.03 | 433369 |
| 1735860900 | 16.925 | -0.5 | -2.84 | 17.47 | 17.56 | 16.82 | 483459 |
| 1735688100 | 17.42 | 0.42 | 2.47 | 17.24 | 17.5 | 16.445 | 222275 |
| 1735601700 | 17 | -1.27 | -6.95 | 17.92 | 18.22 | 16.51 | 259698 |
| 1735342500 | 18.27 | -0.85 | -4.45 | 19.1692 | 19.22 | 17.875 | 282822 |
| 1735256100 | 19.12 | 0.02 | 0.10 | 19.02 | 19.75 | 18.96 | 250199 |
| 1735077840 | 19.1 | 0.35 | 1.87 | 18.67 | 19.12 | 18 | 227946 |
| 1734996900 | 18.75 | 1.16 | 6.59 | 17.465 | 19.28 | 17.46 | 392948 |
| 1734737700 | 17.59 | 0.99 | 5.96 | 16.295 | 18.08 | 16.23 | 4281761 |
| 1734651300 | 16.6 | 0.26 | 1.59 | 16.81 | 17.04 | 16.25 | 1254809 |
| 1734564900 | 16.34 | -1.81 | -9.97 | 18 | 18.1475 | 16.1 | 469083 |
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}
