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 | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715731080 | 0.202139 | -0.006039 | -2.90 | 0.209359 | 0.209794 | 0.201625 | 852241 |
| 1715644680 | 0.208178 | -0.00087 | -0.42 | 0.208872 | 0.214642 | 0.198661 | 1248543 |
| 1715558280 | 0.209048 | -0.002551 | -1.21 | 0.212159 | 0.214375 | 0.207013 | 506434 |
| 1715471880 | 0.211599 | -0.00106 | -0.50 | 0.211297 | 0.216067 | 0.210959 | 438693 |
| 1715385480 | 0.212659 | -0.010685 | -4.78 | 0.224456 | 0.229779 | 0.210959 | 1178810 |
| 1715299080 | 0.223344 | 0.008986 | 4.19 | 0.213742 | 0.224818 | 0.211841 | 874703 |
| 1715212680 | 0.214358 | -0.0014 | -0.65 | 0.215658 | 0.220343 | 0.210755 | 1724181 |
| 1715126280 | 0.215758 | -0.005199 | -2.35 | 0.221757 | 0.224744 | 0.214858 | 1559599 |
| 1715039880 | 0.220957 | -0.006688 | -2.94 | 0.227555 | 0.236947 | 0.22066 | 1955603 |
| 1714953480 | 0.227645 | 0.002901 | 1.29 | 0.224913 | 0.231645 | 0.220057 | 1046511 |
| 1714867080 | 0.224744 | -0.002772 | -1.22 | 0.228105 | 0.230361 | 0.224265 | 890642 |
| 1714780680 | 0.227516 | 0.008373 | 3.82 | 0.220557 | 0.230245 | 0.216725 | 1314826 |
| 1714694280 | 0.219143 | 0.003585 | 1.66 | 0.214242 | 0.221843 | 0.207696 | 1201489 |
| 1714607880 | 0.215558 | 0.0014 | 0.65 | 0.214602 | 0.217843 | 0.200212 | 2188332 |
| 1714521480 | 0.214158 | -0.017672 | -7.62 | 0.233946 | 0.234999 | 0.207887 | 2015481 |
| 1714435080 | 0.23183 | -0.005838 | -2.46 | 0.237146 | 0.241847 | 0.226656 | 1017779 |
| 1714348680 | 0.237668 | -0.005322 | -2.19 | 0.241308 | 0.248611 | 0.237054 | 583111 |
| 1714262280 | 0.24299 | 0.000837 | 0.35 | 0.242353 | 0.246595 | 0.231155 | 829086 |
| 1714175880 | 0.242153 | -0.006108 | -2.46 | 0.248807 | 0.249149 | 0.2398 | 864038 |
| 1714089480 | 0.248261 | 0.002809 | 1.14 | 0.24419 | 0.254134 | 0.236354 | 1232470 |
| 1714003080 | 0.245452 | -0.016596 | -6.33 | 0.262848 | 0.268853 | 0.243191 | 1361654 |
| 1713916680 | 0.262048 | 0.006698 | 2.62 | 0.25665 | 0.265338 | 0.251351 | 1305359 |
| 1713830280 | 0.25535 | 0.005501 | 2.20 | 0.251398 | 0.258151 | 0.246152 | 1410553 |
| 1713743880 | 0.249849 | -0.005357 | -2.10 | 0.25565 | 0.25675 | 0.243552 | 875117 |
| 1713657480 | 0.255206 | 0.019144 | 8.11 | 0.236446 | 0.258651 | 0.232754 | 1265086 |
| 1713571080 | 0.236062 | -0.002885 | -1.21 | 0.240153 | 0.242148 | 0.216458 | 1711103 |
| 1713484680 | 0.238947 | 0.005557 | 2.38 | 0.233146 | 0.24068 | 0.222956 | 1766151 |
| 1713398280 | 0.23339 | 0.001604 | 0.69 | 0.232155 | 0.24034 | 0.223656 | 2387277 |
| 1713311880 | 0.231786 | -0.00556 | -2.34 | 0.236447 | 0.238553 | 0.217957 | 2131544 |
| 1713225480 | 0.237346 | -0.024205 | -9.25 | 0.261249 | 0.271853 | 0.22773 | 2904598 |
| 1713139080 | 0.261551 | 0.0136 | 5.48 | 0.243702 | 0.265307 | 0.229355 | 3626972 |
| 1713052680 | 0.247951 | 0.004188 | 1.72 | 0.242852 | 0.271353 | 0.21076 | 4353136 |
| 1712966280 | 0.243763 | -0.041681 | -14.60 | 0.285044 | 0.293859 | 0.222759 | 2210154 |
| 1712879880 | 0.285444 | -0.009814 | -3.32 | 0.295058 | 0.300359 | 0.279945 | 2490869 |
| 1712793480 | 0.295258 | -0.007582 | -2.50 | 0.303418 | 0.30486 | 0.285544 | 1982042 |
| 1712707080 | 0.30284 | -0.031326 | -9.37 | 0.334966 | 0.336166 | 0.301241 | 2869688 |
| 1712620680 | 0.334166 | 0.014529 | 4.55 | 0.319837 | 0.336766 | 0.314338 | 1761273 |
| 1712534280 | 0.319637 | 0.012145 | 3.95 | 0.308461 | 0.322764 | 0.306041 | 1450717 |
| 1712447880 | 0.307492 | 0.001652 | 0.54 | 0.30624 | 0.31436 | 0.300941 | 1082593 |
| 1712361480 | 0.30584 | -0.005821 | -1.87 | 0.311039 | 0.312361 | 0.291943 | 1449439 |
| 1712275080 | 0.311661 | 0.01252 | 4.19 | 0.299041 | 0.317663 | 0.292763 | 1295882 |
| 1712188680 | 0.299141 | -0.005799 | -1.90 | 0.30486 | 0.315962 | 0.291743 | 2151113 |
| 1712102280 | 0.30494 | -0.03743 | -10.93 | 0.342182 | 0.342409 | 0.30434 | 2402603 |
| 1712015880 | 0.34237 | -0.028471 | -7.68 | 0.370727 | 0.383076 | 0.331135 | 2214505 |
| 1711929480 | 0.370841 | 0.002892 | 0.79 | 0.366801 | 0.379875 | 0.360999 | 1367135 |
| 1711843080 | 0.367949 | -0.032671 | -8.16 | 0.394022 | 0.402778 | 0.363128 | 2392710 |
| 1711756680 | 0.40062 | 0.001341 | 0.34 | 0.404483 | 0.408281 | 0.366162 | 3654658 |
| 1711670280 | 0.399279 | 0.05111 | 14.68 | 0.352331 | 0.442587 | 0.347885 | 4068842 |
| 1711583880 | 0.348169 | -0.0043 | -1.22 | 0.351693 | 0.36599 | 0.335133 | 2656551 |
| 1711497480 | 0.352469 | 0.022034 | 6.67 | 0.330065 | 0.355509 | 0.329435 | 2552230 |
| 1711411080 | 0.330435 | 0.031076 | 10.38 | 0.299341 | 0.337967 | 0.297641 | 2698965 |
| 1711324680 | 0.299359 | 0.009802 | 3.39 | 0.290143 | 0.300459 | 0.286344 | 892328 |
| 1711238280 | 0.289557 | 0.005122 | 1.80 | 0.283156 | 0.297402 | 0.281045 | 892913 |
| 1711151880 | 0.284435 | -0.005822 | -2.01 | 0.290052 | 0.298259 | 0.273881 | 1353550 |
| 1711065480 | 0.290257 | 0.006227 | 2.19 | 0.285136 | 0.298485 | 0.279345 | 1725828 |
| 1710979080 | 0.28403 | 0.022567 | 8.63 | 0.263652 | 0.286456 | 0.250651 | 1956569 |
| 1710892680 | 0.261463 | -0.029088 | -10.01 | 0.291457 | 0.293958 | 0.25435 | 2826723 |
| 1710806280 | 0.290551 | -0.022311 | -7.13 | 0.313162 | 0.314462 | 0.283648 | 1787689 |
| 1710719880 | 0.312862 | 0.005422 | 1.76 | 0.308439 | 0.317863 | 0.288552 | 1675229 |
| 1710633480 | 0.30744 | -0.024904 | -7.49 | 0.332435 | 0.352369 | 0.300541 | 1987822 |
| 1710547080 | 0.332344 | -0.022386 | -6.31 | 0.35473 | 0.359971 | 0.300541 | 1923232 |
| 1710460680 | 0.35473 | -0.017865 | -4.79 | 0.373702 | 0.376926 | 0.334634 | 1875015 |
| 1710374280 | 0.372595 | 0.003668 | 0.99 | 0.369198 | 0.388977 | 0.362029 | 1909039 |
| 1710287880 | 0.368927 | -0.002507 | -0.67 | 0.368127 | 0.380617 | 0.352095 | 2920110 |
| 1710201480 | 0.371434 | -0.011302 | -2.95 | 0.377394 | 0.378775 | 0.345035 | 3152024 |
| 1710115080 | 0.382736 | 0.038867 | 11.30 | 0.352431 | 0.410081 | 0.332235 | 3944618 |
| 1710028680 | 0.343869 | 0.041329 | 13.66 | 0.30284 | 0.350869 | 0.297242 | 2793804 |
| 1709942280 | 0.30254 | -0.016216 | -5.09 | 0.318937 | 0.319663 | 0.285467 | 1427870 |
| 1709855880 | 0.318756 | 0.012717 | 4.16 | 0.30704 | 0.320063 | 0.30344 | 1822633 |
| 1709769480 | 0.306039 | 0.009881 | 3.34 | 0.294753 | 0.314162 | 0.282045 | 2308995 |
| 1709683080 | 0.296158 | -0.01758 | -5.60 | 0.314362 | 0.343001 | 0.25456 | 2708741 |
| 1709596680 | 0.313738 | -0.003124 | -0.99 | 0.317562 | 0.323665 | 0.300041 | 1802448 |
| 1709510280 | 0.316862 | -0.023305 | -6.85 | 0.341343 | 0.347268 | 0.298441 | 2225215 |
| 1709423880 | 0.340167 | 0.010632 | 3.23 | 0.330635 | 0.342367 | 0.325036 | 1479624 |
| 1709337480 | 0.329535 | 0.022275 | 7.25 | 0.309089 | 0.329865 | 0.30324 | 1525168 |
| 1709251080 | 0.30726 | 0.02051 | 7.15 | 0.285643 | 0.31383 | 0.282345 | 2264194 |
| 1709164680 | 0.28675 | -0.004212 | -1.45 | 0.290575 | 0.299759 | 0.251143 | 2308027 |
| 1709078280 | 0.290962 | 0.011717 | 4.20 | 0.279129 | 0.294441 | 0.272447 | 1530486 |
| 1708991880 | 0.279245 | 0.011897 | 4.45 | 0.266248 | 0.279456 | 0.262748 | 1415201 |
| 1708905480 | 0.267348 | 0.000871 | 0.33 | 0.266552 | 0.267825 | 0.262248 | 493387 |
| 1708819080 | 0.266477 | 0.006326 | 2.43 | 0.25939 | 0.268254 | 0.25445 | 619918 |
| 1708732680 | 0.260151 | -0.004101 | -1.55 | 0.264881 | 0.267122 | 0.254168 | 1009365 |
| 1708646280 | 0.264252 | -0.003401 | -1.27 | 0.267847 | 0.272854 | 0.259349 | 956591 |
| 1708559880 | 0.267653 | -0.017391 | -6.10 | 0.285431 | 0.286075 | 0.25715 | 1362675 |
| 1708473480 | 0.285044 | -0.002399 | -0.83 | 0.288757 | 0.289257 | 0.267547 | 1590052 |
| 1708387080 | 0.287443 | 0.006914 | 2.46 | 0.281462 | 0.289257 | 0.277246 | 1057973 |
| 1708300680 | 0.280529 | 0.011786 | 4.39 | 0.269107 | 0.281796 | 0.26674 | 842993 |
| 1708214280 | 0.268743 | -0.004271 | -1.56 | 0.272126 | 0.279955 | 0.258249 | 848053 |
| 1708127880 | 0.273014 | 0.00026 | 0.10 | 0.271057 | 0.280055 | 0.266548 | 980037 |
| 1708041480 | 0.272754 | 0.004107 | 1.53 | 0.268553 | 0.276826 | 0.263448 | 1113835 |
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] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
![GMT [STEPN] (GMTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
