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 | 0.5 | 7.40740740741 | 6.75 | 7.5 | 6.75 | 72224 | 6.79262584 | DE |
| 4 | -0.25 | -3.33333333333 | 7.5 | 7.5 | 6.75 | 68271 | 7.06325613 | DE |
| 12 | -0.5 | -6.45161290323 | 7.75 | 8.68 | 6.75 | 116582 | 7.71277754 | DE |
| 26 | -2.3 | -24.0837696335 | 9.55 | 9.55 | 6.75 | 137219 | 8.01407364 | DE |
| 52 | -1.25 | -14.7058823529 | 8.5 | 11.5 | 6.75 | 158485 | 9.24691313 | DE |
| 156 | -6.75 | -48.2142857143 | 14 | 18 | 3.75 | 361879 | 9.61210742 | DE |
| 260 | -93.75 | -92.8217821782 | 101 | 133.5 | 3.75 | 485102 | 26.74085844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 61572 |
| 1741973400 | 6.75 | 0 | 0.00 | 6.75 | 6.96 | 6.75 | 49750 |
| 1741887000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 31532 |
| 1741800600 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 98178 |
| 1741714200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 120087 |
| 1741627800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 115170 |
| 1741368600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 121945 |
| 1741282200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 47347 |
| 1741195800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 37421 |
| 1741109400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 242901 |
| 1741023000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 20241 |
| 1740763800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 21582 |
| 1740677400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 32901 |
| 1740591000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 13500 |
| 1740504600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 34297 |
| 1740418200 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 202037 |
| 1740159000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 31778 |
| 1740072600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18250 |
| 1739986200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 4910 |
| 1739899800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 60022 |
| 1739813400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 176447 |
| 1739554200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 31833 |
| 1739467800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 17576 |
| 1739381400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 83047 |
| 1739295000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 261351 |
| 1739208600 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 262121 |
| 1738949400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 157628 |
| 1738863000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 75955 |
| 1738776600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 212868 |
| 1738690200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 14197 |
| 1738603800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 18849 |
| 1738344600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100247 |
| 1738258200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 68317 |
| 1738171800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 13410 |
| 1738085400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 400012 |
| 1737999000 | 8.25 | 0.5 | 6.45 | 8 | 8.5 | 8 | 287804 |
| 1737739800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2153 |
| 1737653400 | 7.75 | -0.93 | -10.71 | 8 | 8 | 7.75 | 193241 |
| 1737567000 | 8.68 | 0.68 | 8.50 | 8 | 8.68 | 8 | 222727 |
| 1737480600 | 8 | 0 | 0.00 | 8 | 8.25 | 8 | 257223 |
| 1737394200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 320610 |
| 1737135000 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 239451 |
| 1737048600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 231527 |
| 1736962200 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 201624 |
| 1736875800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 26290 |
| 1736789400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 105837 |
| 1736530200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 65665 |
| 1736443800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 37240 |
| 1736357400 | 8 | 0 | 0.00 | 8.25 | 8.25 | 8 | 254306 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 129104 |
| 1736184600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 138845 |
| 1735925400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 172077 |
| 1735839000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 28966 |
| 1735666200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 109267 |
| 1735579800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 122262 |
| 1735320600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 141518 |
| 1735061400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 98149 |
| 1734975000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 180697 |
| 1734715800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 104045 |
| 1734629400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 3500 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 140714 |
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}
