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 | 0.51 | 5.72390572391 | 8.91 | 9.95 | 8.81 | 120829 | 9.49745486 | CS |
| 4 | -3.87 | -29.1196388262 | 13.29 | 14.39 | 8.46 | 253479 | 10.95671656 | CS |
| 12 | -0.82 | -8.0078125 | 10.24 | 14.39 | 8.46 | 161660 | 11.29235276 | CS |
| 26 | -7.43 | -44.0949554896 | 16.85 | 20.6651 | 8.46 | 191088 | 13.46587562 | CS |
| 52 | 6.51 | 223.711340206 | 2.91 | 20.6651 | 2.22 | 194124 | 11.42163821 | CS |
| 156 | -32.88 | -77.7304964539 | 42.3 | 45.75 | 1.62 | 590331 | 12.7584707 | CS |
| 260 | -43.58 | -82.2264150943 | 53 | 219.3 | 1.62 | 1431351 | 85.31737568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 9.74 | 0.04 | 0.41 | 9.7676 | 9.95 | 9.53 | 143136 |
| 1741991700 | 9.7 | 0.61 | 6.71 | 9.34 | 9.73 | 9.175 | 116777 |
| 1741905300 | 9.09 | -0.45 | -4.72 | 9.48 | 9.59 | 8.81 | 103362 |
| 1741818900 | 9.5399999 | 0.23 | 2.47 | 9.34 | 9.9 | 9.34 | 113470 |
| 1741732500 | 9.31 | 0.37 | 4.14 | 8.845 | 9.43 | 8.845 | 115053 |
| 1741646100 | 8.94 | -0.46 | -4.89 | 9.01 | 9.06 | 8.46 | 272369 |
| 1741390500 | 9.4 | 0.3 | 3.30 | 9.23 | 9.59 | 8.7605 | 146866 |
| 1741304100 | 9.1 | -0.4 | -4.21 | 9.4949999 | 9.965 | 8.97 | 166493 |
| 1741217700 | 9.5 | -0.07 | -0.73 | 9.6199999 | 9.6199999 | 9.13 | 127647 |
| 1741131300 | 9.57 | 0.06 | 0.63 | 9.1001 | 10.1 | 8.99 | 231701 |
| 1741044900 | 9.51 | -1.01 | -9.60 | 10.54 | 10.628 | 9.3 | 347247 |
| 1740785700 | 10.52 | -0.13 | -1.22 | 10.5 | 10.87 | 10.2472 | 124067 |
| 1740699300 | 10.65 | -0.44 | -3.97 | 11.09 | 11.305 | 10.65 | 206451 |
| 1740612900 | 11.09 | 0.48 | 4.52 | 10.653 | 11.18 | 10.6 | 173865 |
| 1740526500 | 10.61 | -1.16 | -9.86 | 11.84 | 11.84 | 10.37 | 242654 |
| 1740440100 | 11.77 | -0.42 | -3.45 | 11.42 | 12.21 | 10.5 | 307961 |
| 1740180900 | 12.19 | -0.32 | -2.56 | 12.77 | 14.39 | 12.14 | 458411 |
| 1740094500 | 12.51 | 0.69 | 5.84 | 10.5 | 12.57 | 8.76 | 1236444 |
| 1740008100 | 11.82 | -0.75 | -5.97 | 12.88 | 12.94 | 11.4202 | 249402 |
| 1739921700 | 12.57 | -0.34 | -2.63 | 13.1471 | 13.195 | 12.43 | 118321 |
| 1739576100 | 12.91 | -0.21 | -1.60 | 13.215 | 13.42 | 12.8 | 62145 |
| 1739489700 | 13.12 | -0.5 | -3.67 | 13.7 | 13.8 | 12.91 | 140539 |
| 1739403300 | 13.62 | 0.92 | 7.24 | 12.53 | 13.78 | 12.4775 | 146348 |
| 1739316900 | 12.7 | -0.11 | -0.86 | 12.58 | 12.83 | 12.5 | 70642 |
| 1739230500 | 12.81 | 0.32 | 2.56 | 12.6 | 13.205 | 12.6 | 132105 |
| 1738971300 | 12.49 | -0.43 | -3.33 | 12.942 | 13 | 12.25 | 85493 |
| 1738884900 | 12.92 | -0.23 | -1.75 | 13.15 | 13.45 | 12.39 | 175440 |
| 1738798500 | 13.15 | 0.57 | 4.53 | 12.55 | 13.245 | 12.55 | 149276 |
| 1738712100 | 12.58 | 0.77 | 6.52 | 11.91 | 12.72 | 11.495 | 128941 |
| 1738625700 | 11.81 | -0.3 | -2.48 | 11.58 | 11.92 | 11.23 | 60711 |
| 1738366500 | 12.11 | -0.02 | -0.16 | 12.11 | 12.39 | 12.06 | 61360 |
| 1738280100 | 12.13 | 0.48 | 4.12 | 11.77 | 12.244 | 11.6911 | 68874 |
| 1738193700 | 11.65 | -0.37 | -3.08 | 12.06 | 12.06 | 11.46 | 72855 |
| 1738107300 | 12.02 | 0.48 | 4.16 | 11.45 | 12.11 | 10.98 | 117066 |
| 1738020900 | 11.54 | -0.74 | -6.03 | 12.04 | 12.04 | 10.9834 | 118520 |
| 1737761700 | 12.28 | 0.3 | 2.50 | 12.38 | 12.58 | 12.16 | 90649 |
| 1737675300 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1737588900 | 11.98 | 0.37 | 3.19 | 11.58 | 12.23 | 11.58 | 122538 |
| 1737502500 | 11.61 | 0.23 | 2.02 | 11.525 | 11.64 | 11.29 | 74327 |
| 1737156900 | 11.38 | 0.19 | 1.70 | 11.31 | 11.6 | 11.28 | 89282 |
| 1737070500 | 11.19 | -0.43 | -3.70 | 11.76 | 11.92 | 11.125 | 64795 |
| 1736984100 | 11.62 | 1.03 | 9.73 | 10.9 | 11.78 | 10.7 | 164539 |
| 1736897700 | 10.59 | -0.01 | -0.09 | 10.76 | 10.94 | 10.4501 | 98126 |
| 1736811300 | 10.6 | -0.51 | -4.59 | 10.92 | 10.92 | 10.4202 | 111051 |
| 1736552100 | 11.11 | -0.15 | -1.33 | 10.82 | 11.22 | 10.7484 | 115265 |
| 1736379300 | 11.26 | -0.44 | -3.76 | 11.53 | 11.615 | 10.65 | 105558 |
| 1736292900 | 11.7 | 0.48 | 4.23 | 11.35 | 12.01 | 10.8171 | 191191 |
| 1736206500 | 11.225 | 0.83 | 8.04 | 10.52 | 11.42 | 10.47 | 140259 |
| 1735947300 | 10.39 | 0.12 | 1.17 | 10.27 | 10.44 | 10.1937 | 67154 |
| 1735860900 | 10.27 | 0.01 | 0.10 | 10.405 | 10.61 | 10.14 | 102766 |
| 1735688100 | 10.26 | -0.12 | -1.16 | 10.39 | 10.6 | 10.17 | 106856 |
| 1735601700 | 10.38 | -0.03 | -0.29 | 10.16 | 10.46 | 9.85 | 108847 |
| 1735342500 | 10.41 | -0.35 | -3.25 | 10.9209 | 10.9209 | 10.18 | 92347 |
| 1735256100 | 10.76 | 0.39 | 3.76 | 10.24 | 10.868 | 10.1 | 143310 |
| 1735077840 | 10.37 | 0.09 | 0.88 | 10.24 | 10.52 | 10.24 | 41892 |
| 1734996900 | 10.28 | -0.53 | -4.90 | 10.7 | 10.765 | 10.1805 | 153702 |
| 1734737700 | 10.81 | -0.07 | -0.64 | 10.56 | 11.07 | 10.555 | 252925 |
| 1734651300 | 10.88 | -0.3 | -2.68 | 11.28 | 11.7242 | 10.87 | 156911 |
| 1734564900 | 11.18 | 0.17 | 1.54 | 11.09 | 11.8686 | 11.09 | 223026 |
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}
