We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0039 | 10.6849315068 | 0.0365 | 0.042 | 0.0365 | 66533 | 0.04074258 | CS |
| 4 | -0.002 | -4.71698113208 | 0.0424 | 0.045 | 0.0357 | 35641 | 0.04125135 | CS |
| 12 | 0.0046 | 12.8491620112 | 0.0358 | 0.09 | 0.0323 | 38225 | 0.05470598 | CS |
| 26 | 0.0069 | 20.5970149254 | 0.0335 | 0.09 | 0.0224 | 28209 | 0.0460508 | CS |
| 52 | -0.0261 | -39.2481203008 | 0.0665 | 0.09 | 0.0224 | 26297 | 0.04533867 | CS |
| 156 | -0.126388 | -75.7776338825 | 0.166788 | 0.195 | 0.0224 | 52781 | 0.09476984 | CS |
| 260 | -0.1922 | -82.6311263972 | 0.2326 | 0.594 | 0.0224 | 113259 | 0.24468353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.0404 | -0.0006 | -1.46 | 0.0393 | 0.042 | 0.0393 | 5685 |
| 1721078940 | 0.041 | 0.0007 | 1.74 | 0.0403 | 0.041 | 0.0403 | 200048 |
| 1720819200 | 0.0403 | 0.0032 | 8.63 | 0.04 | 0.0403 | 0.04 | 60070 |
| 1720733280 | 0.0371 | 0.0006 | 1.64 | 0.0371 | 0.0371 | 0.0371 | 1015 |
| 1720646880 | 0.0365 | -0.0035 | -8.75 | 0.0365 | 0.0365 | 0.0365 | 5000 |
| 1720560000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720473600 | 0.04 | -0.0021 | -4.99 | 0.03785 | 0.04225 | 0.03785 | 13125 |
| 1720214640 | 0.0421 | 0.00205 | 5.12 | 0.041 | 0.04435 | 0.041 | 124849 |
| 1720041000 | 0.04005 | 0.00205 | 5.39 | 0.04005 | 0.04005 | 0.04005 | 3120 |
| 1719955380 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1719868980 | 0.038 | 0.0023 | 6.44 | 0.0421 | 0.0421 | 0.038 | 4600 |
| 1719610020 | 0.0357 | -0.0036 | -9.16 | 0.0357 | 0.0357 | 0.0357 | 3209 |
| 1719523440 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1719437040 | 0.0393 | -0.00385 | -8.92 | 0.0393 | 0.0393 | 0.0393 | 570 |
| 1719350880 | 0.04315 | -0.00185 | -4.11 | 0.044 | 0.044 | 0.0363 | 35365 |
| 1719264540 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.045 | 0.0429999 | 2366 |
| 1719005040 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1718918640 | 0.042 | -0.0024 | -5.41 | 0.0424 | 0.0424 | 0.042 | 10000 |
| 1718746080 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1718659680 | 0.0444 | -0.0143 | -24.36 | 0.04675 | 0.04675 | 0.0441 | 1600 |
| 1718400300 | 0.0587 | 0.0055 | 10.34 | 0.055 | 0.0587 | 0.042 | 32900 |
| 1718314140 | 0.0532 | -0.0018 | -3.27 | 0.065 | 0.065 | 0.0532 | 1250 |
| 1718227380 | 0.055 | 0 | 0.00 | 0.0497999 | 0.055 | 0.042 | 40075 |
| 1718141280 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718054880 | 0.055 | 0.0015 | 2.80 | 0.046 | 0.055 | 0.0434999 | 157369 |
| 1717795800 | 0.0535 | 0.007 | 15.05 | 0.0509999 | 0.063 | 0.0509999 | 118250 |
| 1717709400 | 0.0465 | -0.0085 | -15.45 | 0.0465 | 0.0465 | 0.041 | 13100 |
| 1717622460 | 0.055 | 0.0034 | 6.59 | 0.055 | 0.055 | 0.055 | 3000 |
| 1717536360 | 0.0516 | -0.0054 | -9.47 | 0.0516 | 0.0516 | 0.0516 | 21085 |
| 1717450140 | 0.057 | -0.0049 | -7.92 | 0.0735 | 0.0735 | 0.0539 | 15200 |
| 1717190940 | 0.0619 | 0.0057 | 10.14 | 0.06375 | 0.0673 | 0.0619 | 9518 |
| 1717104540 | 0.0562 | 5.0E-5 | 0.09 | 0.0562 | 0.0562 | 0.0562 | 15300 |
| 1717018020 | 0.05615 | -0.00395 | -6.57 | 0.06 | 0.06 | 0.05615 | 7200 |
| 1716931740 | 0.0601 | 0.0021 | 3.62 | 0.055 | 0.0601 | 0.0485 | 12100 |
| 1716586140 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1716499740 | 0.058 | -0.0094 | -13.95 | 0.0641 | 0.0641 | 0.0555 | 126300 |
| 1716413340 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1716326940 | 0.0674 | -0.006 | -8.17 | 0.0674 | 0.0674 | 0.0674 | 1500 |
| 1716240180 | 0.0734 | 0.0014 | 1.94 | 0.0734 | 0.0734 | 0.0734 | 9000 |
| 1715981340 | 0.072 | 0.0033 | 4.80 | 0.078 | 0.078 | 0.06 | 19837 |
| 1715894940 | 0.0687 | -0.00295 | -4.12 | 0.0687 | 0.0687 | 0.0687 | 1540 |
| 1715808000 | 0.07165 | 0.00055 | 0.77 | 0.083 | 0.09 | 0.055 | 149800 |
| 1715722140 | 0.0711 | 0.0041 | 6.12 | 0.06975 | 0.0718 | 0.06975 | 10400 |
| 1715635200 | 0.067 | -0.00025 | -0.37 | 0.07 | 0.07 | 0.0577 | 250332 |
| 1715376000 | 0.06725 | 0.0002 | 0.30 | 0.0634 | 0.06725 | 0.0634 | 4111 |
| 1715289720 | 0.06705 | 0.00805 | 13.64 | 0.0671 | 0.0674 | 0.0641 | 12153 |
| 1715203740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1715117340 | 0.059 | -0.003875 | -6.16 | 0.073 | 0.073 | 0.059 | 116075 |
| 1715030940 | 0.062875 | 0.001375 | 2.24 | 0.067 | 0.07 | 0.05 | 20580 |
| 1714771740 | 0.0615 | 0.0112 | 22.27 | 0.057 | 0.0616 | 0.057 | 23000 |
| 1714685340 | 0.0503 | 0.0014 | 2.86 | 0.0536 | 0.0536 | 0.0503 | 30850 |
| 1714598400 | 0.0489 | 0.00725 | 17.41 | 0.0392 | 0.0489 | 0.0392 | 16849 |
| 1714512600 | 0.04165 | 0.00245 | 6.25 | 0.04165 | 0.04165 | 0.04165 | 1500 |
| 1714425720 | 0.0392 | -0.0003 | -0.76 | 0.0392 | 0.0392 | 0.0392 | 1351 |
| 1714166580 | 0.0395 | -0.0005 | -1.25 | 0.0395 | 0.0395 | 0.0395 | 3010 |
| 1714080300 | 0.04 | 0.0042 | 11.73 | 0.0358 | 0.04 | 0.0323 | 86740 |
| 1713994140 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1713907740 | 0.0358 | -0.0032 | -8.21 | 0.0358 | 0.0358 | 0.0358 | 380 |
| 1713821100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1713561900 | 0.039 | 0.0062 | 18.90 | 0.035 | 0.03915 | 0.0337 | 32846 |
| 1713475500 | 0.0328 | 0.0028 | 9.33 | 0.0328 | 0.0328 | 0.0328 | 500 |
| 1713389100 | 0.03 | 0.0015 | 5.26 | 0.03105 | 0.03105 | 0.03 | 2235 |
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 GMT [STEPN] (STEPNETH).](/common/images/company/COIN_STEPNUSD.png){kind=small}
