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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715961300 | 97.83 | -0.03 | -0.03 | 97.83 | 97.83 | 97.83 | 208 |
| 1715874900 | 97.86 | 0.1 | 0.10 | 97.86 | 97.87 | 97.86 | 312 |
| 1715788500 | 97.76 | 0.08 | 0.08 | 97.79 | 97.82 | 97.76 | 235 |
| 1715702100 | 97.68 | -0.06 | -0.06 | 97.67 | 97.77 | 97.67 | 662 |
| 1715615700 | 97.74 | -0.1 | -0.10 | 97.7 | 97.74 | 97.68 | 663 |
| 1715356500 | 97.84 | 0.06 | 0.06 | 97.84 | 97.84 | 97.84 | 76 |
| 1715270100 | 97.78 | 0.01 | 0.01 | 97.81 | 97.84 | 97.78 | 225 |
| 1715183700 | 97.77 | 0 | 0.00 | 97.77 | 97.77 | 97.77 | 0 |
| 1715097300 | 97.77 | 0.07 | 0.07 | 97.81 | 97.81 | 97.72 | 566 |
| 1715010900 | 97.7 | 0.02 | 0.02 | 97.9 | 97.9 | 97.67 | 3874 |
| 1714751700 | 97.68 | 0.08 | 0.08 | 97.68 | 97.7 | 97.68 | 667 |
| 1714665300 | 97.6 | 0.02 | 0.02 | 97.14 | 97.6 | 97.14 | 481 |
| 1714492500 | 97.58 | 0.04 | 0.04 | 97.57 | 97.63 | 97.54 | 793 |
| 1714406100 | 97.54 | 0 | 0.00 | 97.54 | 97.54 | 97.54 | 104 |
| 1714146900 | 97.54 | 0.12 | 0.12 | 97.49 | 97.54 | 97.49 | 250 |
| 1714060500 | 97.42 | -0.04 | -0.04 | 97.41 | 97.42 | 97.41 | 165 |
| 1713974100 | 97.46 | -0.04 | -0.04 | 97.46 | 97.46 | 97.46 | 104 |
| 1713887700 | 97.5 | 0.08 | 0.08 | 97.48 | 97.5 | 97.48 | 137 |
| 1713801300 | 97.42 | 0.21 | 0.22 | 97.36 | 97.43 | 97.36 | 1475 |
| 1713542100 | 97.21 | 0.04 | 0.04 | 97.25 | 97.3 | 97.21 | 325 |
| 1713455700 | 97.17 | 0.09 | 0.09 | 97.17 | 97.17 | 97.17 | 101 |
| 1713369300 | 97.08 | 0.06 | 0.06 | 97.08 | 97.08 | 97.08 | 104 |
| 1713282900 | 97.02 | -0.03 | -0.03 | 97 | 97.05 | 97 | 416 |
| 1713196500 | 97.05 | -0.39 | -0.40 | 97.26 | 97.36 | 97.05 | 2582 |
| 1712937300 | 97.44 | 0.07 | 0.07 | 97.42 | 97.44 | 97.42 | 119 |
| 1712850900 | 97.37 | -0.13 | -0.13 | 97.45 | 97.45 | 97.37 | 52 |
| 1712764500 | 97.5 | -0.01 | -0.01 | 97.5 | 97.5 | 97.5 | 104 |
| 1712678100 | 97.51 | 0.02 | 0.02 | 97.48 | 97.51 | 97.47 | 2644 |
| 1712591700 | 97.49 | 0.23 | 0.24 | 97.5 | 97.51 | 97.39 | 2114 |
| 1712332500 | 97.26 | -0.19 | -0.19 | 97.31 | 97.31 | 97.26 | 1235 |
| 1712246100 | 97.45 | 0.24 | 0.25 | 97.45 | 97.45 | 97.45 | 104 |
| 1712159700 | 97.21 | 0 | 0.00 | 97.21 | 97.21 | 97.21 | 0 |
| 1712073300 | 97.21 | 0.12 | 0.12 | 97.58 | 97.58 | 96.83 | 305 |
| 1711644900 | 97.09 | 0.03 | 0.03 | 97.15 | 97.19 | 97.09 | 3017 |
| 1711558500 | 97.06 | 0.1 | 0.10 | 97.05 | 97.06 | 97.02 | 380 |
| 1711472100 | 96.96 | 0.08 | 0.08 | 96.91 | 96.96 | 96.91 | 135 |
| 1711385700 | 96.88 | 0 | 0.00 | 96.88 | 96.88 | 96.88 | 0 |
| 1711126500 | 96.88 | -0.13 | -0.13 | 97 | 97 | 96.88 | 559 |
| 1711040100 | 97.01 | 0.14 | 0.14 | 96.88 | 97.02 | 96.86 | 4622 |
| 1710953700 | 96.87 | -0.05 | -0.05 | 96.89 | 96.89 | 96.85 | 174 |
| 1710867300 | 96.92 | 0.05 | 0.05 | 96.84 | 96.92 | 96.79 | 922 |
| 1710780900 | 96.87 | -0.04 | -0.04 | 96.9 | 96.9 | 96.87 | 120 |
| 1710521700 | 96.91 | 0 | 0.00 | 96.9 | 96.94 | 96.9 | 650 |
| 1710435300 | 96.91 | 0 | 0.00 | 96.91 | 96.91 | 96.91 | 0 |
| 1710348900 | 96.91 | 0.17 | 0.18 | 96.77 | 96.91 | 96.77 | 325 |
| 1710262500 | 96.74 | 0.14 | 0.14 | 96.65 | 96.76 | 96.65 | 681 |
| 1710176100 | 96.6 | 0.06 | 0.06 | 96.56 | 96.6 | 96.56 | 305 |
| 1709916900 | 96.54 | 0.11 | 0.11 | 96.54 | 96.54 | 96.53 | 201 |
| 1709830500 | 96.43 | 0.16 | 0.17 | 96.43 | 96.43 | 96.43 | 60 |
| 1709744100 | 96.27 | -0.02 | -0.02 | 96.27 | 96.27 | 96.25 | 180 |
| 1709657700 | 96.29 | -0.02 | -0.02 | 96.36 | 96.36 | 96.29 | 95 |
| 1709571300 | 96.31 | 0.01 | 0.01 | 96.31 | 96.31 | 96.31 | 51 |
| 1709312100 | 96.3 | 0.23 | 0.24 | 96.3 | 96.3 | 96.3 | 50 |
| 1709225700 | 96.07 | -0.39 | -0.40 | 96.15 | 96.15 | 96.07 | 350 |
| 1709139300 | 96.46 | 0 | 0.00 | 96.46 | 96.46 | 96.46 | 0 |
| 1709052900 | 96.46 | 0.2 | 0.21 | 96.46 | 96.46 | 96.46 | 261 |
| 1708966500 | 96.26 | -0.09 | -0.09 | 96.27 | 96.36 | 96.26 | 1625 |
| 1708707300 | 96.35 | 0.1 | 0.10 | 96.35 | 96.35 | 96.35 | 500 |
| 1708620900 | 96.25 | 0.19 | 0.20 | 96.22 | 96.25 | 96.22 | 120 |
| 1708534500 | 96.06 | -0.04 | -0.04 | 96.06 | 96.06 | 96.06 | 60 |
| 1708448100 | 96.1 | 0.09 | 0.09 | 96.1 | 96.1 | 96.1 | 248 |
| 1708361700 | 96.01 | 0.02 | 0.02 | 96.04 | 96.1 | 96.01 | 480 |
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] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
