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 | 1.35 | 4.17052826691 | 32.37 | 35.24 | 32.37 | 16010 | 33.51268226 | CS |
| 4 | 1.81 | 5.67220307114 | 31.91 | 35.24 | 31.61 | 17430 | 33.31755736 | CS |
| 12 | 4.5199 | 15.4790565786 | 29.2001 | 35.24 | 27.96 | 24017 | 31.25250246 | CS |
| 26 | 0.44 | 1.32211538462 | 33.28 | 35.24 | 27.95 | 24960 | 30.86813633 | CS |
| 52 | 3.45 | 11.3974231913 | 30.27 | 35.24 | 24.12 | 32550 | 28.72711497 | CS |
| 156 | 7.74 | 29.792147806 | 25.98 | 35.24 | 18.86 | 52712 | 25.13515227 | CS |
| 260 | 10.54 | 45.4702329594 | 23.18 | 36.28 | 18.86 | 49184 | 25.96685232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 34.14 | 0.61 | 1.82 | 32.854999 | 35.24 | 32.854999 | 18993 |
| 1741987680 | 33.53 | 0.13 | 0.39 | 33.21 | 33.53 | 33.21 | 11462 |
| 1741901340 | 33.4 | 0.15 | 0.45 | 33.67 | 33.67 | 33.18 | 19734 |
| 1741814940 | 33.25 | 0.19 | 0.56 | 33.2 | 33.33 | 33.070099 | 18809 |
| 1741728480 | 33.064999 | -0.72 | -2.12 | 32.369999 | 33.27 | 32.369999 | 11054 |
| 1741641600 | 33.78 | -0.09 | -0.27 | 35.11 | 35.11 | 33.61 | 10416 |
| 1741386000 | 33.87 | 0 | 0.00 | 32.7 | 34.908 | 32.7 | 11466 |
| 1741300140 | 33.87 | -0.03 | -0.07 | 34.105 | 34.2471 | 33.59 | 14112 |
| 1741213440 | 33.895 | 0.64 | 1.91 | 33.575 | 33.96 | 33.575 | 13513 |
| 1741126800 | 33.259999 | -0.53 | -1.57 | 32.81 | 33.8 | 32.81 | 21254 |
| 1741040760 | 33.79 | 0.85 | 2.58 | 32.295 | 33.79 | 32.295 | 41916 |
| 1740781260 | 32.939999 | -0.04 | -0.12 | 33.805 | 33.805 | 31.711 | 18939 |
| 1740695340 | 32.979999 | 0.06 | 0.18 | 32.95 | 33.069899 | 31.96 | 9274 |
| 1740608400 | 32.92 | -0.02 | -0.06 | 33.15 | 33.576 | 32.54 | 14555 |
| 1740522480 | 32.939999 | -0.11 | -0.33 | 32.11 | 33.009999 | 31.61 | 24491 |
| 1740435600 | 33.049999 | -0.1 | -0.30 | 31.88 | 33.25 | 31.88 | 12707 |
| 1740176400 | 33.15 | 0.4 | 1.22 | 32.75 | 33.79 | 32.75 | 31254 |
| 1740090480 | 32.75 | 0.24 | 0.74 | 31.65 | 33.479999 | 31.65 | 20663 |
| 1740003960 | 32.509999 | -0.38 | -1.16 | 32.72 | 32.72 | 32.11 | 13207 |
| 1739917740 | 32.89 | -0.15 | -0.45 | 31.91 | 32.97 | 31.91 | 10773 |
| 1739572020 | 33.04 | 0.94 | 2.93 | 32.75 | 33.101999 | 32.1 | 8660 |
| 1739485320 | 32.1 | 0.68 | 2.16 | 31.845 | 32.45 | 31 | 32799 |
| 1739398920 | 31.42 | -0.61 | -1.90 | 31.855 | 32.4 | 31.27 | 12432 |
| 1739312940 | 32.03 | 0.08 | 0.25 | 31.37 | 32.06 | 31.37 | 10873 |
| 1739226000 | 31.95 | 0.09 | 0.28 | 32.009999 | 33.259999 | 30.885 | 10840 |
| 1738967160 | 31.86 | -0.54 | -1.67 | 31.94 | 32.0495 | 31.788 | 14964 |
| 1738880400 | 32.4 | 0.23 | 0.71 | 32.2547 | 32.409999 | 32.2547 | 10969 |
| 1738794000 | 32.17 | 0.42 | 1.32 | 32.6657 | 32.6657 | 31.96 | 20932 |
| 1738708080 | 31.75 | 0.17 | 0.54 | 32.709899 | 32.709899 | 31.25 | 19549 |
| 1738621740 | 31.58 | 0.17 | 0.54 | 30.24 | 31.98 | 30.24 | 20392 |
| 1738362000 | 31.41 | -0.2 | -0.63 | 32.88 | 32.88 | 30.96 | 19545 |
| 1738276080 | 31.61 | 0.61 | 1.97 | 30.81 | 31.67 | 30.3 | 11614 |
| 1738189740 | 31 | 0.17 | 0.55 | 32.36 | 32.36 | 29.94 | 20146 |
| 1738103280 | 30.83 | 0.24 | 0.78 | 30.558 | 30.85 | 30.12 | 16426 |
| 1738016820 | 30.59 | 0.28 | 0.92 | 31.64 | 31.64 | 29.26 | 30445 |
| 1737757440 | 30.31 | 0.16 | 0.53 | 30.23 | 30.46 | 30.14 | 28397 |
| 1737671220 | 30.15 | 0.35 | 1.17 | 29.915 | 30.64 | 29.915 | 29382 |
| 1737584640 | 29.8 | -0.56 | -1.84 | 28.95 | 30.903 | 28.95 | 53115 |
| 1737498540 | 30.36 | 0.57 | 1.91 | 29 | 30.87 | 29 | 37049 |
| 1737152880 | 29.79 | -0.15 | -0.50 | 28.55 | 30.87 | 28.55 | 34616 |
| 1737066420 | 29.94 | -0.05 | -0.17 | 29.995 | 30.07 | 29.51 | 25708 |
| 1736979720 | 29.99 | 0.33 | 1.11 | 29.78 | 30.42 | 29.11 | 26425 |
| 1736893380 | 29.66 | 0.6 | 2.06 | 30.84 | 30.84 | 28.52 | 56230 |
| 1736806800 | 29.06 | -0.03 | -0.10 | 27.96 | 30.22 | 27.96 | 44372 |
| 1736547720 | 29.09 | -1.02 | -3.39 | 30.276 | 30.276 | 29.01 | 53062 |
| 1736375340 | 30.11 | 0.04 | 0.13 | 30.01 | 30.11 | 29.53 | 24138 |
| 1736288940 | 30.07 | -0.66 | -2.15 | 30.4 | 30.4 | 29.38 | 46283 |
| 1736202360 | 30.73 | 0.06 | 0.20 | 29.8401 | 30.98 | 29.84 | 58335 |
| 1735942980 | 30.67 | -0.02 | -0.07 | 30.5 | 30.71 | 30.48 | 34475 |
| 1735856700 | 30.69 | -0.01 | -0.03 | 28.4 | 33.04 | 28.4 | 23676 |
| 1735683960 | 30.7 | -0.06 | -0.20 | 31.96 | 31.96 | 30 | 13003 |
| 1735597740 | 30.76 | 0 | 0.00 | 29.6 | 31.76 | 29.6 | 28059 |
| 1735338000 | 30.76 | 0.1 | 0.33 | 30.09 | 30.9 | 30.09 | 33613 |
| 1735252020 | 30.66 | 0.2 | 0.66 | 30.565 | 30.74 | 30.34 | 39386 |
| 1735078200 | 30.46 | -0.02 | -0.07 | 29.2001 | 31.39 | 29.2 | 22450 |
| 1734992400 | 30.48 | -0.04 | -0.13 | 29.27 | 30.48 | 29.27 | 30191 |
| 1734733200 | 30.52 | 0.4 | 1.33 | 30.07 | 31.39 | 30.07 | 27006 |
| 1734646800 | 30.12 | -0.34 | -1.12 | 31.23 | 31.23 | 29.35 | 26208 |
| 1734560940 | 30.46 | -0.57 | -1.85 | 29.7 | 32.11 | 29.7 | 51823 |
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}
