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 | 0.17 | 1.54264972777 | 11.02 | 11.24 | 10.98 | 4272 | 11.03491011 | CS |
| 4 | 0.51 | 4.77528089888 | 10.68 | 11.24 | 10.68 | 8888 | 10.9025424 | CS |
| 12 | 1.12 | 11.1221449851 | 10.07 | 11.3 | 9.5341 | 8721 | 10.45332011 | CS |
| 26 | 2.06 | 22.5629791895 | 9.13 | 11.3 | 8.9 | 8668 | 9.80976052 | CS |
| 52 | 3.04 | 37.3006134969 | 8.15 | 11.3 | 8.15 | 9782 | 9.4129509 | CS |
| 156 | 2.67806385 | 31.4624522882 | 8.51193615 | 11.3 | 6.25 | 10965 | 8.90781731 | CS |
| 260 | 5.08647989 | 83.33682528 | 6.10352011 | 11.3 | 4.18173607 | 8168 | 8.43853658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 11 | -0.01 | -0.09 | 11.14 | 11.2 | 11 | 2744 |
| 1741991700 | 11.01 | -0.15 | -1.34 | 11.1 | 11.13 | 11.01 | 624 |
| 1741905300 | 11.16 | 0.12 | 1.09 | 11.02 | 11.24 | 10.98 | 2617 |
| 1741818900 | 11.04 | 0.04 | 0.36 | 11.02 | 11.04 | 11 | 8018 |
| 1741732500 | 11 | -0.01 | -0.09 | 11.02 | 11.02 | 10.98 | 7357 |
| 1741646100 | 11.01 | 0.03 | 0.27 | 10.96 | 11.01 | 10.96 | 12698 |
| 1741390500 | 10.98 | 0.05 | 0.46 | 10.95 | 11 | 10.95 | 13994 |
| 1741304100 | 10.93 | -0.02 | -0.18 | 10.93 | 10.94 | 10.92 | 1501 |
| 1741217700 | 10.95 | -0 | -0.01 | 11.06 | 11.07 | 10.95 | 5591 |
| 1741131300 | 10.951 | 0.06 | 0.56 | 10.89 | 11 | 10.85 | 8267 |
| 1741044900 | 10.89 | -0.01 | -0.09 | 11 | 11.03 | 10.8501 | 14851 |
| 1740785700 | 10.9 | 0.15 | 1.40 | 10.75 | 10.9 | 10.75 | 22549 |
| 1740699300 | 10.75 | -0.1 | -0.92 | 10.8219 | 11 | 10.75 | 3789 |
| 1740612900 | 10.85 | 0.03 | 0.28 | 10.87 | 10.87 | 10.7999 | 8104 |
| 1740526500 | 10.82 | -0.03 | -0.28 | 10.85 | 10.88 | 10.7378 | 20947 |
| 1740440100 | 10.85 | 0.03 | 0.31 | 10.84 | 10.87 | 10.82 | 1918 |
| 1740180900 | 10.8166 | -0.12 | -1.13 | 10.92 | 10.92 | 10.75 | 16394 |
| 1740094500 | 10.94 | 0.13 | 1.20 | 10.8 | 10.965 | 10.8 | 5920 |
| 1740008100 | 10.81 | -0.01 | -0.09 | 10.8 | 10.97 | 10.7 | 7790 |
| 1739921700 | 10.82 | 0.18 | 1.69 | 10.68 | 11 | 10.68 | 12087 |
| 1739576100 | 10.64 | 0.04 | 0.33 | 10.5 | 10.68 | 10.5 | 2672 |
| 1739489700 | 10.605 | 0.13 | 1.19 | 10.39 | 10.75 | 10.39 | 8134 |
| 1739403300 | 10.48 | -0.02 | -0.19 | 10.31 | 10.55 | 10.31 | 21848 |
| 1739316900 | 10.5 | 0.07 | 0.67 | 10.4 | 10.65 | 10.4 | 2040 |
| 1739230500 | 10.43 | 0.25 | 2.46 | 10.38 | 10.43 | 10.24 | 22613 |
| 1738971300 | 10.18 | 0 | 0.00 | 10.2 | 10.2 | 10.18 | 112 |
| 1738884900 | 10.18 | -0.24 | -2.30 | 10.32 | 10.4 | 10.18 | 3804 |
| 1738798500 | 10.42 | 0 | 0.00 | 10.4 | 10.42 | 10.35 | 204 |
| 1738712100 | 10.42 | 0.32 | 3.20 | 10.22 | 11.3 | 10.2 | 41802 |
| 1738625700 | 10.0968 | -0.2 | -1.97 | 10.13 | 10.33 | 10.0968 | 23428 |
| 1738366500 | 10.3 | 0.05 | 0.49 | 10.28 | 10.34 | 10.28 | 360 |
| 1738280100 | 10.25 | 0.15 | 1.49 | 10.22 | 10.4 | 10.22 | 27556 |
| 1738193700 | 10.1 | 0 | 0.00 | 10.18 | 10.18 | 10.1 | 0 |
| 1738107300 | 10.1 | 0 | 0.00 | 10.09 | 10.15 | 10.0213 | 16575 |
| 1738020900 | 10.1 | 0 | 0.00 | 10.06 | 10.1 | 10.06 | 3009 |
| 1737761700 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10 | 26398 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0 | 0.00 | 9.99 | 10.04 | 9.99 | 2806 |
| 1737502500 | 10 | 0.04 | 0.40 | 10 | 10.1 | 9.98 | 1915 |
| 1737156900 | 9.96 | 0 | 0.00 | 9.81 | 10.03 | 9.81 | 3386 |
| 1737070500 | 9.96 | -0.04 | -0.40 | 9.81 | 10 | 9.61 | 3563 |
| 1736984100 | 10 | 0 | 0.00 | 10.01 | 10.0888 | 9.91 | 1546 |
| 1736897700 | 10 | 0.02 | 0.20 | 9.8699999 | 10 | 9.8699999 | 1106 |
| 1736811300 | 9.98 | 0.33 | 3.42 | 9.5341 | 10.09 | 9.5341 | 8285 |
| 1736552100 | 9.6499 | -0.22 | -2.23 | 9.8 | 9.99 | 9.61 | 19288 |
| 1736379300 | 9.8699999 | -0.05 | -0.50 | 9.92 | 9.92 | 9.8699999 | 4271 |
| 1736292900 | 9.92 | -0.1 | -1.00 | 10.04 | 10.07 | 9.92 | 7039 |
| 1736206500 | 10.02 | -0.04 | -0.36 | 10.13 | 10.31 | 10.02 | 21820 |
| 1735947300 | 10.0563 | -0 | -0.04 | 10.07 | 10.1014 | 10.025 | 6679 |
| 1735860900 | 10.06 | 0.02 | 0.20 | 10.065 | 10.065 | 10.06 | 226 |
| 1735688100 | 10.04 | 0.02 | 0.20 | 10.07 | 10.07 | 9.99 | 3651 |
| 1735601700 | 10.02 | -0.04 | -0.40 | 10.07 | 10.0712 | 9.9901 | 3524 |
| 1735342500 | 10.0601 | -0.03 | -0.32 | 10.06 | 10.0601 | 10.05 | 1826 |
| 1735256100 | 10.0926 | 0.02 | 0.22 | 10.06 | 10.0926 | 10.06 | 1039 |
| 1735077840 | 10.07 | -0.05 | -0.49 | 10.07 | 10.07 | 10.07 | 658 |
| 1734996900 | 10.12 | 0.18 | 1.81 | 10.24 | 10.25 | 9.9487 | 12032 |
| 1734737700 | 9.94 | 0.02 | 0.20 | 9.86 | 9.99 | 9.86 | 2955 |
| 1734651300 | 9.92 | -0.13 | -1.29 | 10.05 | 10.05 | 9.92 | 7044 |
| 1734564900 | 10.05 | -0.16 | -1.57 | 10.115 | 10.32 | 10.05 | 7031 |
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}
