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 | 6 | 1.259181532 | 476.5 | 484 | 469 | 104679 | 476.70729198 | DE |
| 4 | -27.5 | -5.39215686275 | 510 | 510 | 469 | 142320 | 490.71242249 | DE |
| 12 | -18.5 | -3.69261477046 | 501 | 515 | 469 | 167905 | 496.41574805 | DE |
| 26 | -11.5 | -2.32793522267 | 494 | 520 | 469 | 168547 | 499.22531456 | DE |
| 52 | 39 | 8.79368658399 | 443.5 | 535 | 435.5 | 139014 | 493.36963372 | DE |
| 156 | -117.5 | -19.5833333333 | 600 | 610 | 366 | 157368 | 465.63584442 | DE |
| 260 | 113.5 | 30.7588075881 | 369 | 786 | 306 | 150343 | 518.7778544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 484 | 3.5 | 0.73 | 482 | 484 | 478.5 | 122615 |
| 1741973400 | 480.5 | 6 | 1.26 | 473 | 480.5 | 473 | 65880 |
| 1741887000 | 474.5 | -1 | -0.21 | 471.5 | 474.5 | 471.5 | 43904 |
| 1741800600 | 475.5 | 4.5 | 0.96 | 472 | 475.5 | 470.5 | 136369 |
| 1741714200 | 471 | -5.5 | -1.15 | 476.5 | 476.5 | 469 | 154629 |
| 1741627800 | 476.5 | -8.5 | -1.75 | 481 | 481.5 | 475 | 175872 |
| 1741368600 | 485 | 1 | 0.21 | 482.5 | 485 | 480 | 152085 |
| 1741282200 | 484 | -2.5 | -0.51 | 483.5 | 487 | 483.5 | 149104 |
| 1741195800 | 486.5 | 3.5 | 0.72 | 480 | 492 | 480 | 189947 |
| 1741109400 | 483 | -12 | -2.42 | 488 | 490.5 | 480 | 222178 |
| 1741023000 | 495 | 2 | 0.41 | 495 | 495 | 491.5 | 154448 |
| 1740763800 | 493 | -1 | -0.20 | 491 | 493 | 489.5 | 102260 |
| 1740677400 | 494 | -1.5 | -0.30 | 494.5 | 494.5 | 489 | 186983 |
| 1740591000 | 495.5 | 0.5 | 0.10 | 497.5 | 498.5 | 495.5 | 95233 |
| 1740504600 | 495 | -1 | -0.20 | 495 | 496 | 491.5 | 65592 |
| 1740418200 | 496 | -10 | -1.98 | 502 | 502 | 492.5 | 181324 |
| 1740159000 | 506 | 1 | 0.20 | 499.5 | 508 | 499.5 | 171240 |
| 1740072600 | 505 | -4 | -0.79 | 507 | 509 | 501 | 125517 |
| 1739986200 | 509 | -1 | -0.20 | 506 | 509 | 504 | 179106 |
| 1739899800 | 510 | -2 | -0.39 | 510 | 510 | 506 | 172117 |
| 1739813400 | 512 | 3 | 0.59 | 511 | 512 | 510 | 187360 |
| 1739554200 | 509 | -1 | -0.20 | 512 | 512 | 509 | 266027 |
| 1739467800 | 510 | 0 | 0.00 | 509 | 511 | 509 | 151906 |
| 1739381400 | 510 | -1 | -0.20 | 512 | 513 | 508 | 194776 |
| 1739295000 | 511 | -4 | -0.78 | 510 | 512 | 510 | 270985 |
| 1739208600 | 515 | 7 | 1.38 | 510 | 515 | 510 | 166395 |
| 1738949400 | 508 | -3 | -0.59 | 509 | 510 | 506 | 122165 |
| 1738863000 | 511 | 7 | 1.39 | 507 | 512 | 507 | 111003 |
| 1738776600 | 504 | 2 | 0.40 | 498 | 504 | 498 | 85576 |
| 1738690200 | 502 | -2 | -0.40 | 500 | 502 | 500 | 239995 |
| 1738603800 | 504 | -6 | -1.18 | 498 | 504 | 498 | 72037 |
| 1738344600 | 510 | 6 | 1.19 | 503 | 510 | 503 | 130375 |
| 1738258200 | 504 | 4.5 | 0.90 | 503 | 504 | 502 | 59423 |
| 1738171800 | 499.5 | -2.5 | -0.50 | 502 | 504 | 499.5 | 182317 |
| 1738085400 | 502 | 5.5 | 1.11 | 492 | 503 | 492 | 134208 |
| 1737999000 | 496.5 | -4.5 | -0.90 | 496 | 496.5 | 494 | 94753 |
| 1737739800 | 501 | 1.5 | 0.30 | 500 | 501 | 497.5 | 153762 |
| 1737653400 | 499.5 | 0 | 0.00 | 500 | 501 | 498.5 | 315611 |
| 1737567000 | 499.5 | 2.5 | 0.50 | 499 | 501 | 498 | 294801 |
| 1737480600 | 497 | 1 | 0.20 | 497 | 498 | 495 | 181664 |
| 1737394200 | 496 | -2 | -0.40 | 493.5 | 498.5 | 493 | 118285 |
| 1737135000 | 498 | 7 | 1.43 | 492 | 498.5 | 492 | 379596 |
| 1737048600 | 491 | 2.5 | 0.51 | 489 | 491 | 488 | 322049 |
| 1736962200 | 488.5 | 9.5 | 1.98 | 484.5 | 488.5 | 483.5 | 280187 |
| 1736875800 | 479 | 2 | 0.42 | 483 | 483 | 477.5 | 153627 |
| 1736789400 | 477 | -4 | -0.83 | 480.5 | 480.5 | 476.5 | 249819 |
| 1736530200 | 481 | -7 | -1.43 | 487.5 | 487.5 | 481 | 197926 |
| 1736443800 | 488 | 2 | 0.41 | 487 | 488 | 483 | 242696 |
| 1736357400 | 486 | -9 | -1.82 | 494.5 | 495 | 486 | 191740 |
| 1736271000 | 495 | -6 | -1.20 | 496 | 497.5 | 495 | 192874 |
| 1736184600 | 501 | -1 | -0.20 | 500 | 504 | 500 | 441710 |
| 1735925400 | 502 | 0 | 0.00 | 503 | 503 | 500 | 116322 |
| 1735839000 | 502 | 0 | 0.00 | 501 | 502 | 501 | 117698 |
| 1735666200 | 502 | 3 | 0.60 | 498 | 502 | 498 | 100344 |
| 1735579800 | 499 | -3 | -0.60 | 504 | 504 | 498 | 78264 |
| 1735320600 | 502 | 1 | 0.20 | 502 | 503 | 502 | 35836 |
| 1735061400 | 501 | 3 | 0.60 | 501 | 502 | 499 | 90053 |
| 1734975000 | 498 | -1.5 | -0.30 | 495 | 498 | 495 | 103490 |
| 1734715800 | 499.5 | 0.5 | 0.10 | 498 | 499.5 | 495 | 82863 |
| 1734629400 | 499 | -5 | -0.99 | 499.5 | 500 | 495 | 63017 |
| 1734543000 | 504 | 0 | 0.00 | 505 | 505 | 503 | 107624 |
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}
