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 | 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 |
|---|---|---|---|---|---|---|---|
| 1715963400 | 6.34 | -0.22 | -3.35 | 6.51 | 6.5599999 | 6.09 | 0 |
| 1715877000 | 6.5599999 | -1.2 | -15.46 | 7.31 | 7.63 | 6.5199999 | 0 |
| 1715790600 | 7.76 | 0.21 | 2.78 | 7.6 | 7.77 | 7.56 | 0 |
| 1715704200 | 7.55 | -0.29 | -3.70 | 7.77 | 7.81 | 7.55 | 0 |
| 1715617800 | 7.84 | -0.01 | -0.13 | 7.81 | 7.86 | 7.8 | 0 |
| 1715358600 | 7.85 | 0.39 | 5.23 | 7.5 | 7.87 | 7.48 | 0 |
| 1715272200 | 7.46 | 0.29 | 4.04 | 7.16 | 7.48 | 7.14 | 0 |
| 1715185800 | 7.17 | 0.14 | 1.99 | 7.04 | 7.38 | 7.01 | 0 |
| 1715099400 | 7.03 | 0.07 | 1.01 | 6.96 | 7.09 | 6.42 | 0 |
| 1715013000 | 6.96 | 0.12 | 1.75 | 6.8 | 7.01 | 6.77 | 0 |
| 1714753800 | 6.84 | 0.27 | 4.11 | 6.62 | 6.89 | 6.54 | 0 |
| 1714667400 | 6.57 | -0.12 | -1.79 | 6.63 | 6.67 | 6.45 | 0 |
| 1714494600 | 6.69 | -0.12 | -1.76 | 6.8 | 6.85 | 6.63 | 0 |
| 1714408200 | 6.81 | 0.04 | 0.59 | 6.84 | 6.91 | 6.79 | 0 |
| 1714149000 | 6.77 | 0.35 | 5.45 | 6.55 | 6.85 | 6.47 | 0 |
| 1714062600 | 6.42 | -0.11 | -1.68 | 6.46 | 6.55 | 6.2699999 | 0 |
| 1713976200 | 6.53 | -0.05 | -0.76 | 6.64 | 6.72 | 6.45 | 0 |
| 1713889800 | 6.58 | 0.11 | 1.70 | 6.58 | 6.62 | 6.42 | 0 |
| 1713803400 | 6.47 | 0.07 | 1.09 | 6.44 | 6.63 | 6.43 | 0 |
| 1713544200 | 6.4 | -0.2 | -3.03 | 6.3 | 6.44 | 6.28 | 0 |
| 1713457800 | 6.6 | 0.23 | 3.61 | 6.5 | 6.75 | 6.5 | 0 |
| 1713371400 | 6.37 | -0.06 | -0.93 | 6.35 | 6.55 | 6.34 | 0 |
| 1713285000 | 6.43 | -0.24 | -3.60 | 6.48 | 6.5 | 6.28 | 0 |
| 1713198600 | 6.67 | 0.29 | 4.55 | 6.43 | 6.93 | 6.43 | 0 |
| 1712939400 | 6.38 | -0.04 | -0.62 | 6.58 | 6.69 | 6.24 | 0 |
| 1712853000 | 6.42 | -0.1 | -1.53 | 6.49 | 6.55 | 6.32 | 0 |
| 1712766600 | 6.5199999 | 0.07 | 1.09 | 6.53 | 6.85 | 6.39 | 0 |
| 1712680200 | 6.45 | -0.03 | -0.46 | 6.49 | 6.66 | 6.42 | 0 |
| 1712593800 | 6.48 | 0.12 | 1.89 | 6.37 | 6.51 | 6.32 | 0 |
| 1712334600 | 6.36 | -0.39 | -5.78 | 6.45 | 6.51 | 6.17 | 0 |
| 1712248200 | 6.75 | -0.02 | -0.30 | 6.73 | 6.76 | 6.58 | 0 |
| 1712161800 | 6.77 | 0.11 | 1.65 | 6.6 | 6.78 | 6.6 | 0 |
| 1712075400 | 6.66 | -0.17 | -2.49 | 6.8 | 6.88 | 6.64 | 0 |
| 1711647000 | 6.83 | 0.01 | 0.15 | 6.88 | 6.92 | 6.77 | 0 |
| 1711560600 | 6.82 | 0.14 | 2.10 | 6.64 | 6.83 | 6.63 | 0 |
| 1711474200 | 6.68 | 0.09 | 1.37 | 6.57 | 6.74 | 6.5 | 0 |
| 1711387800 | 6.59 | -0.09 | -1.35 | 6.68 | 6.71 | 6.5 | 0 |
| 1711128600 | 6.68 | 0.04 | 0.60 | 6.63 | 6.72 | 6.4 | 0 |
| 1711042200 | 6.64 | -0.09 | -1.34 | 6.97 | 7.02 | 6.5 | 0 |
| 1710955800 | 6.73 | 0.23 | 3.54 | 6.46 | 6.89 | 6.46 | 0 |
| 1710869400 | 6.5 | -1.04 | -13.79 | 7.47 | 7.57 | 6.25 | 0 |
| 1710783000 | 7.54 | -0.13 | -1.69 | 7.67 | 7.79 | 7.51 | 0 |
| 1710523800 | 7.67 | 0.11 | 1.46 | 7.52 | 7.84 | 7.52 | 0 |
| 1710437400 | 7.56 | -0.03 | -0.40 | 7.54 | 7.63 | 7.49 | 0 |
| 1710351000 | 7.59 | 0.15 | 2.02 | 7.44 | 7.59 | 7.38 | 0 |
| 1710264600 | 7.44 | 0.24 | 3.33 | 7.28 | 7.45 | 7.12 | 0 |
| 1710178200 | 7.2 | -0.18 | -2.44 | 7.26 | 7.26 | 6.98 | 0 |
| 1709919000 | 7.38 | 0.04 | 0.54 | 7.35 | 7.43 | 7.32 | 0 |
| 1709832600 | 7.34 | 0.17 | 2.37 | 7.1 | 7.39 | 7.04 | 0 |
| 1709746200 | 7.17 | 0.08 | 1.13 | 7.08 | 7.17 | 6.96 | 0 |
| 1709659800 | 7.09 | -0.22 | -3.01 | 7.02 | 7.23 | 6.99 | 0 |
| 1709573400 | 7.31 | -0.02 | -0.27 | 7.26 | 7.41 | 7.22 | 0 |
| 1709314200 | 7.33 | -0.12 | -1.61 | 7.54 | 7.61 | 7.27 | 0 |
| 1709227800 | 7.45 | 0.63 | 9.24 | 7.17 | 7.51 | 7.17 | 0 |
| 1709141400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1709055000 | 6.82 | 0.15 | 2.25 | 6.63 | 6.89 | 6.63 | 0 |
| 1708968600 | 6.67 | 0.01 | 0.15 | 6.66 | 6.72 | 6.62 | 0 |
| 1708709400 | 6.66 | 0.26 | 4.06 | 6.43 | 6.76 | 6.37 | 0 |
| 1708623000 | 6.4 | 0.27 | 4.40 | 6.23 | 6.5 | 6.19 | 0 |
| 1708536600 | 6.13 | 0.03 | 0.49 | 6.14 | 6.22 | 6.11 | 0 |
| 1708450200 | 6.1 | -0.06 | -0.97 | 6.08 | 6.15 | 6.03 | 0 |
| 1708363800 | 6.16 | 0.04 | 0.65 | 6.09 | 6.19 | 6 | 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 GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
