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 | -0.55 | -45.8333333333 | 1.2 | 1.2 | 0.65 | 3024059 | 0.6579316 | DE |
| 4 | -0.7 | -51.8518518519 | 1.35 | 1.5 | 0.65 | 1219885 | 0.89409644 | DE |
| 12 | -0.45 | -40.9090909091 | 1.1 | 1.6 | 0.65 | 714940 | 1.07777855 | DE |
| 26 | -1.1 | -62.8571428571 | 1.75 | 2.05 | 0.65 | 668931 | 1.30807047 | DE |
| 52 | -0.325 | -33.3333333333 | 0.975 | 3.1 | 0.65 | 1886213 | 1.66090114 | DE |
| 156 | -5.9 | -90.0763358779 | 6.55 | 7.2 | 0.65 | 977957 | 2.69442312 | DE |
| 260 | -2.35 | -78.3333333333 | 3 | 17.1 | 0.65 | 1290183 | 4.71844101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1693856 |
| 1720110600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1026885 |
| 1720024200 | 0.65 | -0.55 | -45.83 | 0.75 | 0.75 | 0.65 | 13875358 |
| 1719937800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 46489 |
| 1719851400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 126000 |
| 1719592200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 45562 |
| 1719505800 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.1 | 786181 |
| 1719419400 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.05 | 1084485 |
| 1719333000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.05 | 1973386 |
| 1719246600 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 182804 |
| 1718987400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 125000 |
| 1718901000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 78750 |
| 1718814600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 158269 |
| 1718728200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 27000 |
| 1718641800 | 1.25 | -0.15 | -10.71 | 1.4 | 1.4 | 1.25 | 590243 |
| 1718382600 | 1.4 | 0.05 | 3.70 | 1.45 | 1.45 | 1.4 | 151990 |
| 1718296200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 284454 |
| 1718209800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 690245 |
| 1718123400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 262956 |
| 1718037000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 65822 |
| 1717777800 | 1.4 | 0.1 | 7.69 | 1.35 | 1.5 | 1.35 | 2815823 |
| 1717691400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 3706 |
| 1717605000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 28151 |
| 1717518600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 3000 |
| 1717432200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 65622 |
| 1717173000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 10065 |
| 1717086600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 23807 |
| 1717000200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 105712 |
| 1716913800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 157681 |
| 1716568200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 30885 |
| 1716481800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 163509 |
| 1716395400 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 239163 |
| 1716309000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 151675 |
| 1716222600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 296158 |
| 1715963400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 181775 |
| 1715877000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1715790600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 11000 |
| 1715704200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 152646 |
| 1715617800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 40000 |
| 1715358600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 592472 |
| 1715272200 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 284138 |
| 1715185800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 1369680 |
| 1715099400 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 685007 |
| 1714753800 | 1.3 | -0.2 | -13.33 | 1.25 | 1.3 | 1.05 | 2479405 |
| 1714667400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 285215 |
| 1714581000 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 268063 |
| 1714494600 | 1.55 | 0.05 | 3.33 | 1.5 | 1.6 | 1.5 | 862880 |
| 1714408200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 419195 |
| 1714149000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 195426 |
| 1714062600 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.45 | 960461 |
| 1713976200 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 242798 |
| 1713889800 | 1.55 | 0.2 | 14.81 | 1.35 | 1.6 | 1.35 | 1807615 |
| 1713803400 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 562512 |
| 1713544200 | 1.3 | 0.15 | 13.04 | 1.15 | 1.3 | 1.15 | 1153587 |
| 1713457800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 171930 |
| 1713371400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 216341 |
| 1713285000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 949007 |
| 1713198600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 224169 |
| 1712939400 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.1 | 959430 |
| 1712853000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 138273 |
| 1712766600 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.1 | 537918 |
| 1712680200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.1 | 800697 |
| 1712593800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 676181 |
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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
