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 | 1.04 | 3.39425587467 | 30.64 | 32.33 | 30 | 371987 | 31.07595702 | CS |
| 4 | 5.1 | 19.1873589165 | 26.58 | 32.33 | 26.19 | 303100 | 29.29183133 | CS |
| 12 | 3.81 | 13.670613563 | 27.87 | 32.33 | 25.7 | 254113 | 28.0319095 | CS |
| 26 | 3.68 | 13.1428571429 | 28 | 32.33 | 25.7 | 269585 | 27.46982803 | CS |
| 52 | -2.42 | -7.09677419355 | 34.1 | 34.38 | 25.7 | 305790 | 28.37535844 | CS |
| 156 | -0.54 | -1.67597765363 | 32.22 | 36.49 | 24.66 | 279274 | 30.35377588 | CS |
| 260 | 1.78 | 5.95317725753 | 29.9 | 36.49 | 16.36 | 237235 | 29.8536282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 31.68 | -0.09 | -0.28 | 31.98 | 32.189999 | 31.31 | 317989 |
| 1721947200 | 31.77 | 1.04 | 3.38 | 31.52 | 32.33 | 31.02 | 527453 |
| 1721860800 | 30.73 | -0.5 | -1.60 | 31.23 | 31.5 | 30.66 | 264856 |
| 1721774400 | 31.23 | 0.35 | 1.13 | 30.89 | 31.44 | 30.65 | 313648 |
| 1721688000 | 30.88 | 0.45 | 1.48 | 30.43 | 31.05 | 30 | 365056 |
| 1721428800 | 30.43 | -0.14 | -0.46 | 30.64 | 30.79 | 30.06 | 388921 |
| 1721342400 | 30.57 | 0.13 | 0.43 | 30.28 | 31.09 | 30.28 | 343610 |
| 1721256000 | 30.44 | 0.64 | 2.15 | 29.78 | 30.55 | 29.78 | 291425 |
| 1721169600 | 29.8 | 0.47 | 1.60 | 29.62 | 29.82 | 29.11 | 463738 |
| 1721083200 | 29.33 | 0.47 | 1.63 | 29 | 29.53 | 28.86 | 269158 |
| 1720824000 | 28.86 | 0.58 | 2.05 | 28.55 | 28.98 | 28.45 | 319800 |
| 1720737600 | 28.28 | 1 | 3.67 | 27.83 | 28.5 | 27.76 | 370729 |
| 1720651200 | 27.28 | 0.4 | 1.49 | 27.09 | 27.29 | 26.97 | 278939 |
| 1720564800 | 26.88 | 0.07 | 0.26 | 26.73 | 26.88 | 26.48 | 268604 |
| 1720478400 | 26.81 | 0.23 | 0.87 | 26.65 | 27.2 | 26.65 | 233593 |
| 1720219200 | 26.58 | -0.13 | -0.49 | 26.61 | 26.74 | 26.5077 | 156867 |
| 1720040640 | 26.71 | 0.13 | 0.49 | 26.54 | 26.85 | 26.5 | 133630 |
| 1719960000 | 26.58 | 0.01 | 0.04 | 26.69 | 26.76 | 26.4 | 205474 |
| 1719873600 | 26.57 | 0.26 | 0.99 | 26.58 | 26.68 | 26.19 | 260305 |
| 1719614400 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1719528000 | 26.31 | 0.08 | 0.30 | 25.8 | 26.33 | 25.7 | 328965 |
| 1719441600 | 26.23 | -0.25 | -0.94 | 26.32 | 26.4665 | 26.1101 | 277508 |
| 1719355200 | 26.48 | -0.36 | -1.34 | 26.84 | 26.84 | 26.48 | 161522 |
| 1719268800 | 26.84 | 0.42 | 1.59 | 26.45 | 26.99 | 26.42 | 254134 |
| 1719009600 | 26.42 | -0.04 | -0.15 | 26.54 | 26.64 | 26.3 | 709131 |
| 1718923200 | 26.46 | -0.1 | -0.38 | 26.49 | 26.72 | 26.25 | 276156 |
| 1718750400 | 26.56 | -0.12 | -0.45 | 26.69 | 26.89 | 26.52 | 277600 |
| 1718664000 | 26.68 | -0.09 | -0.34 | 26.64 | 26.9 | 26.56 | 171416 |
| 1718404800 | 26.77 | -0.03 | -0.11 | 26.61 | 26.79 | 26.54 | 202507 |
| 1718318400 | 26.8 | 0.21 | 0.79 | 26.51 | 26.88 | 26.51 | 197801 |
| 1718232000 | 26.59 | 0.08 | 0.30 | 27.05 | 27.35 | 26.54 | 232672 |
| 1718145600 | 26.51 | -0.55 | -2.03 | 26.86 | 26.88 | 26.445 | 310628 |
| 1718059200 | 27.06 | -0.22 | -0.81 | 27.06 | 27.27 | 26.68 | 184464 |
| 1717800000 | 27.28 | -0.24 | -0.87 | 27.4 | 27.44 | 27.1 | 175583 |
| 1717713600 | 27.52 | 0.11 | 0.40 | 27.27 | 27.62 | 27.12 | 150842 |
| 1717627200 | 27.41 | -0.17 | -0.62 | 27.61 | 27.61 | 27.36 | 148269 |
| 1717540800 | 27.58 | 0.25 | 0.91 | 27.2 | 27.74 | 27.2 | 223083 |
| 1717454400 | 27.33 | -0.28 | -1.01 | 27.68 | 27.93 | 27.27 | 329849 |
| 1717195200 | 27.61 | 0.36 | 1.32 | 27.31 | 27.72 | 27.165 | 644654 |
| 1717108800 | 27.25 | 0.64 | 2.41 | 26.83 | 27.27 | 26.75 | 174399 |
| 1717022400 | 26.61 | -0.34 | -1.26 | 26.72 | 26.72 | 26.53 | 148826 |
| 1716936000 | 26.95 | -0.37 | -1.35 | 27.46 | 27.53 | 26.92 | 200440 |
| 1716590400 | 27.32 | 0 | 0.00 | 27.48 | 27.58 | 27.222 | 167437 |
| 1716504000 | 27.32 | -0.77 | -2.74 | 27.98 | 28.04 | 27.21 | 233432 |
| 1716417600 | 28.09 | -0.15 | -0.53 | 28.19 | 28.36 | 28.01 | 188899 |
| 1716331200 | 28.24 | -0.21 | -0.74 | 28.45 | 28.538 | 28.24 | 344263 |
| 1716244800 | 28.45 | 0 | 0.00 | 28.35 | 28.665 | 28.33 | 193458 |
| 1715985600 | 28.45 | -0.02 | -0.07 | 28.5 | 28.5 | 28.23 | 160818 |
| 1715899200 | 28.47 | 0.22 | 0.78 | 28 | 28.49 | 28 | 180040 |
| 1715812800 | 28.25 | 0.18 | 0.64 | 28.37 | 28.45 | 28.185 | 137651 |
| 1715726400 | 28.07 | 0.09 | 0.32 | 28.25 | 28.31 | 27.925 | 141510 |
| 1715640000 | 27.98 | 0.03 | 0.11 | 28.15 | 28.15 | 27.89 | 196608 |
| 1715380800 | 27.95 | -0.19 | -0.68 | 28.23 | 28.3 | 27.94 | 196254 |
| 1715294400 | 28.14 | 0.19 | 0.68 | 28.02 | 28.22 | 27.8501 | 137286 |
| 1715208000 | 27.95 | -0.07 | -0.25 | 27.95 | 27.98 | 27.75 | 180047 |
| 1715121600 | 28.02 | 0.26 | 0.94 | 27.92 | 28.22 | 27.86 | 206362 |
| 1715035200 | 27.76 | 0.11 | 0.40 | 27.87 | 27.87 | 27.64 | 146077 |
| 1714776000 | 27.65 | 0 | 0.00 | 27.87 | 27.93 | 27.455 | 183943 |
| 1714689600 | 27.65 | 0.36 | 1.32 | 27.51 | 27.92 | 27.4 | 285348 |
| 1714603200 | 27.29 | 0.19 | 0.70 | 27.06 | 27.58 | 27.06 | 211769 |
| 1714516800 | 27.1 | 0.01 | 0.04 | 26.98 | 27.31 | 26.86 | 354133 |
| 1714430400 | 27.09 | 0.17 | 0.63 | 27.14 | 27.4522 | 27.08 | 165334 |
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] (MCBTC).](/common/images/company/COIN_MCUSD.png){kind=small}
