We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715961300 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715874900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715788500 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715702100 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715615700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715356500 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715270100 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715183700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715097300 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1715010900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714751700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714665300 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714492500 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714406100 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714146900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714060500 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713974100 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713887700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713801300 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713542100 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713455700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713369300 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713282900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1713196500 | 5.0199999 | -0.16 | -3.09 | 5.21 | 5.23 | 4.99 | 0 |
| 1712937300 | 5.18 | -0.17 | -3.18 | 5.37 | 5.45 | 5.17 | 0 |
| 1712850900 | 5.35 | -0.15 | -2.73 | 5.46 | 5.67 | 5.35 | 0 |
| 1712764500 | 5.5 | -0.24 | -4.18 | 5.78 | 5.82 | 5.46 | 0 |
| 1712678100 | 5.74 | 0.06 | 1.06 | 5.72 | 5.85 | 5.69 | 157 |
| 1712591700 | 5.68 | -0.07 | -1.22 | 5.73 | 5.85 | 5.68 | 0 |
| 1712332500 | 5.75 | -0.15 | -2.54 | 5.89 | 5.92 | 5.72 | 0 |
| 1712246100 | 5.9 | 0.14 | 2.43 | 5.83 | 5.94 | 5.82 | 0 |
| 1712159700 | 5.76 | -0.15 | -2.54 | 5.84 | 5.9 | 5.62 | 0 |
| 1712073300 | 5.91 | -0.54 | -8.37 | 6.08 | 6.09 | 5.84 | 0 |
| 1711644900 | 6.45 | 0.07 | 1.10 | 6.3099999 | 6.6 | 6.26 | 0 |
| 1711558500 | 6.38 | 0.05 | 0.79 | 6.3099999 | 6.41 | 6.2699999 | 0 |
| 1711472100 | 6.33 | 0.31 | 5.15 | 6.01 | 6.34 | 6.01 | 0 |
| 1711385700 | 6.0199999 | 0.03 | 0.50 | 6.07 | 6.13 | 5.91 | 1000 |
| 1711126500 | 5.99 | -0.19 | -3.07 | 6.11 | 6.23 | 5.99 | 0 |
| 1711040100 | 6.18 | 0.12 | 1.98 | 6.24 | 6.36 | 6.14 | 0 |
| 1710953700 | 6.0599999 | 0.41 | 7.26 | 5.97 | 6.13 | 5.89 | 0 |
| 1710867300 | 5.65 | -0.5 | -8.13 | 5.91 | 6.13 | 5.59 | 0 |
| 1710780900 | 6.15 | 0.01 | 0.16 | 6.4 | 6.49 | 6.08 | 0 |
| 1710521700 | 6.14 | -0.09 | -1.44 | 6.26 | 6.35 | 6.07 | 0 |
| 1710435300 | 6.23 | -0.03 | -0.48 | 6.7 | 6.71 | 6.21 | 0 |
| 1710348900 | 6.26 | 0.14 | 2.29 | 6.15 | 6.35 | 6.08 | 0 |
| 1710262500 | 6.12 | 0.08 | 1.32 | 5.95 | 6.13 | 5.76 | 0 |
| 1710176100 | 6.04 | -0.01 | -0.17 | 6.18 | 6.2 | 5.92 | 0 |
| 1709916900 | 6.05 | 0.13 | 2.20 | 5.98 | 6.34 | 5.96 | 0 |
| 1709830500 | 5.92 | -0.25 | -4.05 | 6.0199999 | 6.1 | 5.91 | 0 |
| 1709744100 | 6.17 | -0.31 | -4.78 | 6.25 | 6.41 | 6.0599999 | 0 |
| 1709657700 | 6.48 | 0.04 | 0.62 | 6.25 | 6.5 | 6.13 | 0 |
| 1709571300 | 6.44 | -0.91 | -12.38 | 7.3 | 7.36 | 6.38 | 0 |
| 1709312100 | 7.35 | -0.62 | -7.78 | 7.98 | 8.3 | 7.35 | 0 |
| 1709225700 | 7.97 | -0.1 | -1.24 | 7.06 | 8.1 | 6.76 | 0 |
| 1709139300 | 8.07 | 2.55 | 46.20 | 9.53 | 9.53 | 7.53 | 0 |
| 1709052900 | 5.5199999 | -0.32 | -5.48 | 5.55 | 5.69 | 5.42 | 0 |
| 1708966500 | 5.84 | 0.26 | 4.66 | 5.89 | 6.08 | 5.76 | 0 |
| 1708707300 | 5.58 | 0.12 | 2.20 | 5.75 | 5.84 | 5.5199999 | 0 |
| 1708620900 | 5.46 | 0.08 | 1.49 | 5.49 | 5.55 | 5.29 | 0 |
| 1708534500 | 5.38 | 0.19 | 3.66 | 5.33 | 5.6 | 5.32 | 0 |
| 1708448100 | 5.19 | -0.06 | -1.14 | 5.24 | 5.2699999 | 5.0599999 | 0 |
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 Merit Circle [OLD] (MCETH).](/common/images/company/COIN_MCUSD.png){kind=small}
