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 | 0 | 120.14 | 124.64 | 114.42 | 213 | 117.69547418 | DE |
| 4 | -16.4 | -12.0111322689 | 136.54 | 139 | 114.42 | 275 | 129.604521 | DE |
| 12 | 1.82 | 1.53820148749 | 118.32 | 153.04 | 111.18 | 360 | 134.90213743 | DE |
| 26 | 27.18 | 29.2383820998 | 92.96 | 153.04 | 88.4 | 470 | 120.98579261 | DE |
| 52 | 30.81 | 34.4900929139 | 89.33 | 153.04 | 66.95 | 591 | 102.44856856 | DE |
| 156 | 30.81 | 34.4900929139 | 89.33 | 153.04 | 66.95 | 591 | 102.44856856 | DE |
| 260 | 30.81 | 34.4900929139 | 89.33 | 153.04 | 66.95 | 591 | 102.44856856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 120.06 | 4.88 | 4.24 | 117.34 | 121.58 | 117.34 | 663 |
| 1721939160 | 115.18 | -5.22 | -4.34 | 118.98 | 118.98 | 114.42 | 670 |
| 1721852820 | 120.4 | -4.24 | -3.40 | 120.14 | 121.2 | 119 | 100 |
| 1721766420 | 124.64 | 2.22 | 1.81 | 122.82 | 124.64 | 122.18 | 61 |
| 1721677800 | 122.42 | 0.16 | 0.13 | 123.26 | 123.74 | 121.24 | 120 |
| 1721420760 | 122.26 | 1.64 | 1.36 | 120.14 | 122.76 | 120.02 | 114 |
| 1721334360 | 120.62 | -1.6 | -1.31 | 122.1 | 124.5 | 119.56 | 209 |
| 1721248020 | 122.22 | -2.92 | -2.33 | 124.5 | 124.5 | 122.22 | 108 |
| 1721161560 | 125.14 | -0.24 | -0.19 | 125.4 | 125.4 | 123.22 | 63 |
| 1721075160 | 125.38 | -2.56 | -2.00 | 128.69999 | 128.8 | 125.38 | 226 |
| 1720815960 | 127.94 | -2.88 | -2.20 | 128.46 | 128.46 | 127.94 | 35 |
| 1720729560 | 130.82 | 1.22 | 0.94 | 128.62 | 131.19999 | 128.62 | 273 |
| 1720643220 | 129.6 | -3.6 | -2.70 | 131.76 | 132.9 | 127.46 | 1076 |
| 1720556760 | 133.19999 | 0.82 | 0.62 | 133.06 | 133.19999 | 133 | 88 |
| 1720470360 | 132.38 | -0.3 | -0.23 | 133.06 | 133.06 | 131.8 | 74 |
| 1720211220 | 132.68 | -3.48 | -2.56 | 135.78 | 135.78 | 132.68 | 362 |
| 1720124820 | 136.16 | -2.04 | -1.48 | 136.8 | 137.76 | 136.13999 | 441 |
| 1720038420 | 138.19999 | 3.12 | 2.31 | 136.04 | 138.58 | 134.8 | 197 |
| 1719952020 | 135.08 | -3.92 | -2.82 | 138.18 | 138.38 | 134 | 318 |
| 1719865620 | 139 | 3.38 | 2.49 | 136.6 | 139 | 135.36 | 745 |
| 1719606420 | 135.62 | -1.62 | -1.18 | 136.54 | 137.4 | 134.3 | 227 |
| 1719520020 | 137.24 | -1.98 | -1.42 | 138.16 | 138.19999 | 136.46 | 195 |
| 1719433620 | 139.22 | -1.78 | -1.26 | 140.58 | 144.76 | 139.22 | 642 |
| 1719347160 | 141 | -1.8 | -1.26 | 141.74 | 141.74 | 141 | 8 |
| 1719260820 | 142.8 | -1.62 | -1.12 | 145.19999 | 145.19999 | 142.34 | 144 |
| 1719001620 | 144.41999 | -2.92 | -1.98 | 147.86 | 148.13999 | 143.47998 | 259 |
| 1718915160 | 147.34 | -1.66 | -1.11 | 149 | 153.04 | 146.86 | 442 |
| 1718828820 | 149 | 0.34 | 0.23 | 147.66 | 149 | 147.66 | 23 |
| 1718742360 | 148.66 | -1.14 | -0.76 | 148.02 | 149.72 | 148.02 | 33 |
| 1718656020 | 149.8 | 2.64 | 1.79 | 146.97998 | 149.8 | 145.78 | 356 |
| 1718396820 | 147.16 | 0.08 | 0.05 | 148.1 | 148.12 | 146.19999 | 217 |
| 1718310420 | 147.08 | 1.7 | 1.17 | 145.74 | 147.08 | 145.74 | 161 |
| 1718224020 | 145.38 | 3.4 | 2.39 | 143.44 | 146.78 | 143.38 | 177 |
| 1718137620 | 141.97998 | -1.74 | -1.21 | 143.62 | 143.62 | 141.97998 | 160 |
| 1718051220 | 143.72 | 5.36 | 3.87 | 133.54 | 143.72 | 133.54 | 110 |
| 1717792020 | 138.36 | 2.96 | 2.19 | 136.97998 | 139.08 | 135.47998 | 274 |
| 1717705620 | 135.4 | -1.3 | -0.95 | 135.28 | 136.5 | 135.06 | 182 |
| 1717619220 | 136.69999 | -1.18 | -0.86 | 136.3 | 136.86 | 136.3 | 134 |
| 1717532820 | 137.88 | -3.02 | -2.14 | 140.3 | 141.38 | 137.5 | 591 |
| 1717446420 | 140.9 | -1.58 | -1.11 | 143.08 | 145.52 | 140.9 | 169 |
| 1717187220 | 142.47998 | -1.76 | -1.22 | 143.41999 | 145.44 | 141.91999 | 1266 |
| 1717100820 | 144.24 | 1.82 | 1.28 | 139.86 | 145 | 139.34 | 770 |
| 1717014420 | 142.41999 | 0 | 0.00 | 142 | 143 | 140.97998 | 263 |
| 1716928020 | 142.41999 | 5.7 | 4.17 | 136.19999 | 142.5 | 136.19999 | 1299 |
| 1716841560 | 136.72 | -1.12 | -0.81 | 136.28 | 137.32 | 135.96 | 372 |
| 1716582420 | 137.84 | 6.32 | 4.81 | 132 | 138.5 | 131.26 | 1528 |
| 1716496020 | 131.52 | 0.02 | 0.02 | 130.5 | 132.76 | 130.5 | 278 |
| 1716409620 | 131.5 | -1.5 | -1.13 | 133.56 | 133.63999 | 131.5 | 158 |
| 1716323160 | 133 | 4.7 | 3.66 | 127.48 | 133 | 127.36 | 561 |
| 1716236760 | 128.3 | -2.1 | -1.61 | 130.28 | 130.28 | 128.3 | 441 |
| 1715977620 | 130.4 | 0.44 | 0.34 | 130.44 | 130.44 | 129.84 | 110 |
| 1715891220 | 129.96 | -2.84 | -2.14 | 133.63999 | 133.63999 | 129.6 | 639 |
| 1715804820 | 132.8 | -1.3 | -0.97 | 133.68 | 136.5 | 132.8 | 858 |
| 1715718420 | 134.1 | 2.7 | 2.05 | 131.9 | 135.38 | 131.9 | 426 |
| 1715631960 | 131.4 | -0.6 | -0.45 | 131.8 | 133.12 | 131.34 | 120 |
| 1715372820 | 132 | 2.86 | 2.21 | 129.47998 | 132 | 129.47998 | 620 |
| 1715286420 | 129.13999 | 3.2 | 2.54 | 125.34 | 129.13999 | 125.34 | 259 |
| 1715200020 | 125.94 | 2.8 | 2.27 | 126.54 | 127.6 | 124.62 | 312 |
| 1715113620 | 123.14 | 5.14 | 4.36 | 118.92 | 131.4 | 111.18 | 903 |
| 1715027220 | 118 | 2.48 | 2.15 | 116.16 | 118.44 | 115.86 | 421 |
| 1714768020 | 115.52 | -1.68 | -1.43 | 118.32 | 118.32 | 115.18 | 66 |
| 1714681560 | 117.2 | -0.22 | -0.19 | 114.68 | 117.24 | 114.68 | 516 |
| 1714508820 | 117.42 | -1.22 | -1.03 | 118.56 | 119.5 | 117.42 | 207 |
| 1714422420 | 118.64 | 1.94 | 1.66 | 116.7 | 119.04 | 116.7 | 97 |
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 Glaxe [Project Galaxy] (GALBTC).](/common/images/company/COIN_GALUSD.png){kind=small}
