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 | 0.05 | 11.9047619048 | 0.42 | 0.49 | 0.42 | 3342 | 0.42314314 | CS |
| 4 | 0.09 | 23.6842105263 | 0.38 | 0.49 | 0.295 | 15005 | 0.37403047 | CS |
| 12 | -0.41 | -46.5909090909 | 0.88 | 0.88 | 0.295 | 12177 | 0.47936319 | CS |
| 26 | -0.18 | -27.6923076923 | 0.65 | 1.05 | 0.295 | 20403 | 0.75129968 | CS |
| 52 | -0.62 | -56.880733945 | 1.09 | 1.09 | 0.295 | 15400 | 0.69456607 | CS |
| 156 | -0.21 | -30.8823529412 | 0.68 | 1.42 | 0.295 | 12695 | 0.81391194 | CS |
| 260 | -0.21 | -30.8823529412 | 0.68 | 1.42 | 0.295 | 12695 | 0.81391194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.47 | 0.05 | 11.90 | 0.44 | 0.49 | 0.42 | 30608 |
| 1721079600 | 0.42 | -0.04 | -8.70 | 0.455 | 0.455 | 0.42 | 14200 |
| 1720820400 | 0.46 | 0.015 | 3.37 | 0.46 | 0.46 | 0.46 | 1000 |
| 1720734000 | 0.445 | 0.025 | 5.95 | 0.445 | 0.445 | 0.445 | 501 |
| 1720647600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 500 |
| 1720561200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 510 |
| 1720474800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 12800 |
| 1720215600 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.39 | 8000 |
| 1720129200 | 0.43 | 0.03 | 7.50 | 0.44 | 0.44 | 0.43 | 1000 |
| 1720042800 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 4349 |
| 1719956400 | 0.42 | -0.045 | -9.68 | 0.47 | 0.47 | 0.4 | 9700 |
| 1719610800 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.465 | 1000 |
| 1719524400 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.44 | 5500 |
| 1719438000 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.44 | 800 |
| 1719351600 | 0.42 | 0.1 | 31.25 | 0.33 | 0.48 | 0.33 | 62930 |
| 1719265200 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.3 | 14700 |
| 1719006000 | 0.34 | 0.005 | 1.49 | 0.35 | 0.37 | 0.295 | 110543 |
| 1718919600 | 0.335 | -0.04 | -10.67 | 0.395 | 0.395 | 0.335 | 33900 |
| 1718833200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 500 |
| 1718746800 | 0.375 | 0.015 | 4.17 | 0.38 | 0.395 | 0.375 | 2664 |
| 1718660400 | 0.36 | 0.035 | 10.77 | 0.36 | 0.36 | 0.36 | 500 |
| 1718401200 | 0.325 | -0.035 | -9.72 | 0.355 | 0.355 | 0.32 | 10550 |
| 1718314800 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.35 | 3890 |
| 1718228400 | 0.375 | 0.025 | 7.14 | 0.35 | 0.38 | 0.35 | 7000 |
| 1718142000 | 0.35 | -0.1 | -22.22 | 0.47 | 0.47 | 0.35 | 34320 |
| 1718055600 | 0.45 | -0.02 | -4.26 | 0.51 | 0.51 | 0.45 | 8236 |
| 1717796400 | 0.47 | -0.03 | -6.00 | 0.51 | 0.51 | 0.47 | 11535 |
| 1717710000 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 4700 |
| 1717623600 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 2578 |
| 1717537200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 500 |
| 1717450800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 3443 |
| 1717191600 | 0.51 | 0.02 | 4.08 | 0.53 | 0.53 | 0.51 | 3000 |
| 1717105200 | 0.49 | -0.04 | -7.55 | 0.53 | 0.53 | 0.485 | 8500 |
| 1717018800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.49 | 9700 |
| 1716932400 | 0.54 | -0.05 | -8.47 | 0.58 | 0.58 | 0.54 | 3800 |
| 1716846000 | 0.59 | 0.03 | 5.36 | 0.59 | 0.59 | 0.59 | 500 |
| 1716586800 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.52 | 3500 |
| 1716500400 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 18570 |
| 1716414000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 3500 |
| 1716327600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 550 |
| 1715982000 | 0.5699999 | 0.0299999 | 5.56 | 0.59 | 0.59 | 0.5699999 | 1700 |
| 1715895600 | 0.54 | 0.01 | 1.89 | 0.55 | 0.55 | 0.54 | 2663 |
| 1715809200 | 0.53 | 0.03 | 6.00 | 0.55 | 0.55 | 0.53 | 1500 |
| 1715722800 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 4002 |
| 1715636400 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 7497 |
| 1715377200 | 0.51 | 0.025 | 5.15 | 0.51 | 0.51 | 0.51 | 3000 |
| 1715290800 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.47 | 5320 |
| 1715204400 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.475 | 6510 |
| 1715118000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 26378 |
| 1715031600 | 0.5 | -0.11 | -18.03 | 0.61 | 0.61 | 0.48 | 65419 |
| 1714772400 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 11530 |
| 1714686000 | 0.61 | -0.06 | -8.96 | 0.65 | 0.65 | 0.61 | 5070 |
| 1714599600 | 0.67 | 0.04 | 6.35 | 0.66 | 0.67 | 0.64 | 13200 |
| 1714513200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 11452 |
| 1714426800 | 0.65 | -0.02 | -2.99 | 0.6899999 | 0.6899999 | 0.62 | 29329 |
| 1714167600 | 0.67 | -0.03 | -4.29 | 0.72 | 0.72 | 0.67 | 12000 |
| 1714081200 | 0.7 | -0.09 | -11.39 | 0.78 | 0.8 | 0.6899999 | 34930 |
| 1713994800 | 0.79 | -0.05 | -5.95 | 0.85 | 0.86 | 0.79 | 33048 |
| 1713908400 | 0.84 | 0 | 0.00 | 0.88 | 0.88 | 0.83 | 7545 |
| 1713822000 | 0.84 | -0.05 | -5.62 | 0.9 | 0.92 | 0.84 | 21602 |
| 1713562800 | 0.89 | -0.07 | -7.29 | 0.98 | 0.98 | 0.89 | 22547 |
| 1713476400 | 0.96 | 0.03 | 3.23 | 0.93 | 0.96 | 0.93 | 19000 |
| 1713390000 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.9 | 7000 |
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}
