We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.74 | 5.98591549296 | 62.48 | 65.709999 | 62.48 | 275 | 64.47892489 | DE |
| 4 | 2.4 | 3.76057662175 | 63.82 | 65.709999 | 60.03 | 292 | 63.27849171 | DE |
| 12 | 5.69 | 9.4002973732 | 60.53 | 68.66 | 55.99 | 324 | 63.34823987 | DE |
| 26 | 18.46 | 38.6515912898 | 47.76 | 68.66 | 47.76 | 269 | 60.12200877 | DE |
| 52 | 12.1 | 22.3577235772 | 54.12 | 68.66 | 45.14 | 252 | 56.07050556 | DE |
| 156 | 5.5 | 9.05797101449 | 60.72 | 73 | 45.14 | 208 | 57.75525215 | DE |
| 260 | 23.73 | 55.8484349259 | 42.49 | 73 | 40.06 | 210 | 56.96026637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 65.709998 | 1.23 | 1.91 | 63.84 | 65.709998 | 63.71 | 466 |
| 1721075160 | 64.48 | -0.22 | -0.34 | 63.9 | 65.01 | 63.9 | 150 |
| 1720815960 | 64.7 | 1.68 | 2.67 | 64.7 | 64.7 | 64.7 | 77 |
| 1720729620 | 63.02 | 0 | 0.00 | 63.02 | 63.02 | 63.02 | 0 |
| 1720643220 | 63.02 | 1.36 | 2.21 | 62.48 | 63.02 | 62.48 | 405 |
| 1720556760 | 61.66 | -0.62 | -1.00 | 61.72 | 61.72 | 61.66 | 28 |
| 1720470360 | 62.28 | 0.78 | 1.27 | 61.09 | 62.37 | 61.09 | 132 |
| 1720211220 | 61.5 | -0.02 | -0.03 | 62.1 | 62.1 | 61.43 | 285 |
| 1720124820 | 61.52 | -1 | -1.60 | 61.52 | 61.52 | 61.52 | 20 |
| 1720038420 | 62.52 | 0.79 | 1.28 | 61.6 | 62.52 | 61.6 | 120 |
| 1719952020 | 61.73 | 0.37 | 0.60 | 60.46 | 61.73 | 60.03 | 1066 |
| 1719865620 | 61.36 | -0.69 | -1.11 | 62.37 | 62.37 | 61.21 | 259 |
| 1719606420 | 62.05 | 0.43 | 0.70 | 62.78 | 62.78 | 62.05 | 157 |
| 1719520020 | 61.62 | -0.44 | -0.71 | 61.1 | 61.62 | 61.08 | 148 |
| 1719433620 | 62.06 | -1.3 | -2.05 | 62.06 | 62.06 | 62.06 | 34 |
| 1719347160 | 63.36 | -1.04 | -1.61 | 63.72 | 63.72 | 63.36 | 216 |
| 1719260820 | 64.4 | 0.58 | 0.91 | 62 | 64.4 | 62 | 1767 |
| 1719001620 | 63.82 | -0.55 | -0.85 | 63.29 | 63.82 | 63.21 | 196 |
| 1718915160 | 64.37 | 0.57 | 0.89 | 64.72 | 64.72 | 64.37 | 9 |
| 1718828820 | 63.8 | 0.64 | 1.01 | 63.82 | 63.82 | 63.8 | 8 |
| 1718742360 | 63.16 | -1.22 | -1.89 | 63.74 | 63.74 | 63.16 | 13 |
| 1718656020 | 64.379999 | -0.49 | -0.76 | 65.379999 | 65.379999 | 64.379999 | 4 |
| 1718396820 | 64.87 | -1.13 | -1.71 | 65.17 | 65.17 | 64.87 | 191 |
| 1718310420 | 66 | 0.34 | 0.52 | 66 | 66 | 66 | 48 |
| 1718224020 | 65.66 | 0.34 | 0.52 | 66.04 | 66.04 | 65.66 | 43 |
| 1718137620 | 65.319998 | 0.32 | 0.49 | 65.14 | 65.319998 | 65.11 | 102 |
| 1718051220 | 65 | 0.27 | 0.42 | 65 | 65 | 65 | 60 |
| 1717792020 | 64.73 | -0.07 | -0.11 | 64.379999 | 64.989999 | 63.48 | 96 |
| 1717705620 | 64.8 | -1.23 | -1.86 | 65.569998 | 65.569998 | 64.8 | 160 |
| 1717619220 | 66.03 | 0.96 | 1.48 | 65.89 | 66.31 | 65.03 | 555 |
| 1717532820 | 65.069998 | -0.41 | -0.63 | 65.19 | 66.05 | 64.879999 | 531 |
| 1717446420 | 65.48 | -0.98 | -1.47 | 65.84 | 66.81 | 64.93 | 1144 |
| 1717187220 | 66.459998 | 0.73 | 1.11 | 66.459998 | 66.459998 | 66.459998 | 100 |
| 1717100820 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1717014420 | 65.73 | -1.53 | -2.27 | 65.73 | 65.73 | 65.73 | 44 |
| 1716928020 | 67.26 | -1.4 | -2.04 | 68.06 | 68.06 | 67.26 | 93 |
| 1716841560 | 68.66 | 0.38 | 0.56 | 68.3 | 68.66 | 67.51 | 146 |
| 1716582420 | 68.28 | 0.56 | 0.83 | 67.26 | 68.28 | 67.26 | 21 |
| 1716496020 | 67.72 | 0.42 | 0.62 | 68.09 | 68.099999 | 67.33 | 247 |
| 1716409620 | 67.3 | 0.8 | 1.20 | 67.01 | 67.3 | 66.94 | 289 |
| 1716323160 | 66.5 | 0.98 | 1.50 | 65.58 | 66.5 | 65.42 | 543 |
| 1716236760 | 65.519999 | 2.54 | 4.03 | 64.9 | 68 | 64.9 | 3975 |
| 1715977620 | 62.98 | -0.02 | -0.03 | 62.98 | 62.98 | 62.98 | 5 |
| 1715891220 | 63 | 0.58 | 0.93 | 62.29 | 63.5 | 62.09 | 265 |
| 1715804820 | 62.42 | 1.63 | 2.68 | 62.2 | 62.42 | 61.3 | 152 |
| 1715718420 | 60.79 | -0.41 | -0.67 | 60.79 | 60.79 | 60.79 | 3 |
| 1715631960 | 61.2 | 0.63 | 1.04 | 60.42 | 61.2 | 60.42 | 190 |
| 1715372820 | 60.57 | -0.02 | -0.03 | 61.37 | 61.4 | 60.57 | 62 |
| 1715286420 | 60.59 | -0.29 | -0.48 | 60.24 | 60.59 | 60.24 | 21 |
| 1715200020 | 60.88 | 1.57 | 2.65 | 59.76 | 60.88 | 59.76 | 7 |
| 1715113620 | 59.31 | 0.65 | 1.11 | 59.35 | 59.35 | 58.48 | 20 |
| 1715027220 | 58.66 | 0.84 | 1.45 | 57.84 | 58.66 | 57.04 | 1177 |
| 1714768020 | 57.82 | 1.5 | 2.66 | 57.34 | 57.82 | 56.83 | 548 |
| 1714681560 | 56.32 | -5.02 | -8.18 | 55.99 | 57.28 | 55.99 | 1026 |
| 1714508820 | 61.34 | 0.02 | 0.03 | 61.29 | 61.34 | 61.29 | 146 |
| 1714422420 | 61.32 | 0.4 | 0.66 | 61.32 | 61.32 | 61.32 | 19 |
| 1714163220 | 60.92 | 1.13 | 1.89 | 60.65 | 60.92 | 59.64 | 56 |
| 1714076820 | 59.79 | -0.54 | -0.90 | 59.68 | 59.79 | 59.68 | 211 |
| 1713990420 | 60.33 | -0.66 | -1.08 | 60.53 | 60.53 | 60.08 | 632 |
| 1713903960 | 60.99 | 0.31 | 0.51 | 60.99 | 60.99 | 60.99 | 5 |
| 1713817560 | 60.68 | 1.05 | 1.76 | 59.41 | 60.68 | 59.41 | 155 |
| 1713558420 | 59.63 | 0.18 | 0.30 | 59.18 | 59.63 | 58.4 | 1549 |
| 1713472020 | 59.45 | 0 | 0.00 | 59.45 | 59.45 | 59.45 | 0 |
| 1713385620 | 59.45 | -0.25 | -0.42 | 60.09 | 60.48 | 59.45 | 349 |
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 GST [Green Satoshi Token] (GSTSOLBTC).](/common/images/company/COIN_GSTSOLUSD.png){kind=small}
