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 | 0 | 31.5 | 31.5 | 31.5 | 27801 | 31.5 | DE |
| 4 | 2.5 | 8.62068965517 | 29 | 31.5 | 27.5 | 96425 | 30.29152864 | DE |
| 12 | 0 | 0 | 31.5 | 31.5 | 27.5 | 83340 | 30.04724904 | DE |
| 26 | 10 | 46.511627907 | 21.5 | 32 | 21 | 108003 | 27.88396282 | DE |
| 52 | 28 | 800 | 3.5 | 32 | 3.25 | 197180 | 15.92787993 | DE |
| 156 | 27.9 | 775 | 3.6 | 32 | 3.25 | 179579 | 15.58500553 | DE |
| 260 | 27.9 | 775 | 3.6 | 32 | 3.25 | 179579 | 15.58500553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 39083 |
| 1741973400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 12915 |
| 1741887000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 24683 |
| 1741800600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 46206 |
| 1741714200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 16117 |
| 1741627800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 13887 |
| 1741368600 | 31.5 | 0.1 | 0.32 | 31.4 | 31.5 | 31.4 | 59576 |
| 1741282200 | 31.4 | 0.8 | 2.61 | 30.6 | 31.4 | 30.6 | 125833 |
| 1741195800 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 22 |
| 1741109400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 235946 |
| 1741023000 | 30.6 | -0.5 | -1.61 | 31.1 | 31.1 | 30.6 | 25372 |
| 1740763800 | 31.1 | 1.3 | 4.36 | 30.5 | 31.1 | 30.5 | 383538 |
| 1740677400 | 29.8 | 0.3 | 1.02 | 29.5 | 29.8 | 29.5 | 343467 |
| 1740591000 | 29.5 | 2 | 7.27 | 27.5 | 29.5 | 27.5 | 445983 |
| 1740504600 | 27.5 | -1.3 | -4.51 | 28.8 | 28.8 | 27.5 | 37950 |
| 1740418200 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.8 | 34280 |
| 1740159000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 29048 |
| 1740072600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739986200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 16507 |
| 1739899800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 38096 |
| 1739813400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 29879 |
| 1739554200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739467800 | 29 | -2 | -6.45 | 30 | 30 | 29 | 92985 |
| 1739381400 | 31 | 1 | 3.33 | 30 | 31 | 30 | 3632 |
| 1739295000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4300 |
| 1739208600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 2001 |
| 1738949400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 38018 |
| 1738863000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 24152 |
| 1738776600 | 30 | -0.1 | -0.33 | 30.1 | 30.1 | 30 | 28422 |
| 1738690200 | 30.1 | -0.1 | -0.33 | 30.2 | 30.2 | 30.1 | 99897 |
| 1738603800 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 102802 |
| 1738344600 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 151461 |
| 1738258200 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 46653 |
| 1738171800 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 13529 |
| 1738085400 | 30.2 | 0.1 | 0.33 | 30.1 | 30.2 | 30.1 | 79582 |
| 1737999000 | 30.1 | 0.1 | 0.33 | 30 | 30.1 | 29.3 | 199642 |
| 1737739800 | 30 | -1 | -3.23 | 30 | 30.4 | 29.7 | 79917 |
| 1737653400 | 31 | 1 | 3.33 | 30 | 31 | 30 | 97300 |
| 1737567000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 3883 |
| 1737480600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 124896 |
| 1737394200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 71570 |
| 1737135000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 172647 |
| 1737048600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 179966 |
| 1736962200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 81729 |
| 1736875800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 48440 |
| 1736789400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 59333 |
| 1736530200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 33525 |
| 1736443800 | 30 | 1 | 3.45 | 30 | 30 | 30 | 87242 |
| 1736357400 | 29 | -1 | -3.33 | 30 | 31 | 29 | 127404 |
| 1736271000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4212 |
| 1736184600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 54120 |
| 1735925400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 59790 |
| 1735839000 | 30 | 0.8 | 2.74 | 29.7 | 30 | 29.7 | 54648 |
| 1735666200 | 29.2 | 0.2 | 0.69 | 29 | 29.2 | 29 | 383368 |
| 1735579800 | 29 | -2 | -6.45 | 30 | 30 | 29 | 61015 |
| 1735320600 | 31 | 0.5 | 1.64 | 30 | 31 | 30 | 21130 |
| 1735061400 | 30.5 | -0.1 | -0.33 | 31.5 | 31.5 | 30.5 | 98783 |
| 1734975000 | 30.6 | 0 | 0.00 | 30.5 | 31 | 30.5 | 31602 |
| 1734715800 | 30.6 | 0.1 | 0.33 | 30.5 | 30.6 | 30.5 | 26283 |
| 1734629400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 23000 |
| 1734543000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 18993 |
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}
