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 | -1.29 | -1.02846209041 | 125.43 | 125.46 | 123.03 | 1171115 | 123.87006516 | CS |
| 4 | 6.14 | 5.20338983051 | 118 | 128.525 | 116.47 | 1200335 | 122.57993544 | CS |
| 12 | 11.93 | 10.6318509937 | 112.21 | 128.525 | 110.605 | 1314039 | 119.02591506 | CS |
| 26 | 18.14 | 17.1132075472 | 106 | 128.525 | 100.6 | 1464602 | 113.63584003 | CS |
| 52 | 28.75 | 30.139427613 | 95.39 | 128.525 | 87.95 | 1491396 | 105.07099974 | CS |
| 156 | 24.52 | 24.6135314194 | 99.62 | 128.525 | 75.37 | 1795372 | 101.01379209 | CS |
| 260 | 21.64 | 21.112195122 | 102.5 | 128.525 | 38.62 | 2094547 | 89.11808298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 124.14 | 1.05 | 0.85 | 123.8 | 124.98 | 123.44 | 1315951 |
| 1721947200 | 123.09 | -0.29 | -0.24 | 123.78 | 125.31 | 123.03 | 1129987 |
| 1721860800 | 123.38 | -1.05 | -0.84 | 124.74 | 125.08 | 123.21 | 929818 |
| 1721774400 | 124.43 | -0.25 | -0.20 | 124.17 | 125.009 | 123.83 | 1087006 |
| 1721688000 | 124.675 | 0.91 | 0.74 | 123.82 | 124.84 | 123.345 | 563963 |
| 1721428800 | 123.76 | -1.54 | -1.23 | 124.28 | 125.17 | 123.58 | 1317576 |
| 1721342400 | 125.3 | -2.02 | -1.59 | 126.75 | 128.07 | 124.82 | 1604188 |
| 1721256000 | 127.32 | 0.8 | 0.63 | 127.615 | 128.525 | 127.01 | 1325318 |
| 1721169600 | 126.52 | 0.98 | 0.78 | 125.31 | 127.57 | 125.25 | 1539624 |
| 1721083200 | 125.54 | 2.27 | 1.84 | 123.39 | 126.04 | 123.39 | 1457020 |
| 1720824000 | 123.27 | 0.89 | 0.73 | 122.73 | 124.19 | 122.68 | 1298333 |
| 1720737600 | 122.38 | 1.99 | 1.65 | 120.5 | 122.4705 | 120.13 | 1453709 |
| 1720651200 | 120.39 | 1.76 | 1.48 | 118.88 | 120.42 | 118.76 | 1451909 |
| 1720564800 | 118.63 | 1.59 | 1.36 | 117 | 119.63 | 116.71 | 1120793 |
| 1720478400 | 117.04 | 0.2 | 0.17 | 117.37 | 118.21 | 116.7701 | 741468 |
| 1720219200 | 116.84 | -1.71 | -1.44 | 118 | 118.25 | 116.47 | 919681 |
| 1720040640 | 118.55 | 0 | 0.00 | 118.55 | 119.62 | 118.01 | 718185 |
| 1719960000 | 118.55 | 1.02 | 0.87 | 116.82 | 118.63 | 116.82 | 1009005 |
| 1719873600 | 117.53 | 0.34 | 0.29 | 118 | 118.91 | 116.98 | 1068787 |
| 1719614400 | 117.19 | -0.14 | -0.12 | 117.5 | 118.31 | 116.76 | 2257015 |
| 1719528000 | 117.33 | -0.29 | -0.25 | 117.45 | 118.08 | 116.72 | 958264 |
| 1719441600 | 117.62 | -0.97 | -0.82 | 118.19 | 118.19 | 116.43 | 1278308 |
| 1719355200 | 118.59 | -0.57 | -0.48 | 119.11 | 119.66 | 118.06 | 1124385 |
| 1719268800 | 119.16 | 1.43 | 1.21 | 118.19 | 120.07 | 117.96 | 1474913 |
| 1719009600 | 117.73 | 0.69 | 0.59 | 117.34 | 117.89 | 116.72 | 3216514 |
| 1718923200 | 117.04 | 1.37 | 1.18 | 115.57 | 117.255 | 115.1406 | 1217616 |
| 1718750400 | 115.67 | 1.16 | 1.01 | 114.46 | 115.72 | 114.16 | 1101996 |
| 1718664000 | 114.51 | 1.4 | 1.24 | 113.16 | 114.66 | 112.8401 | 1302900 |
| 1718404800 | 113.11 | -0.86 | -0.75 | 112.77 | 113.4 | 112.17 | 1065223 |
| 1718318400 | 113.97 | -0.99 | -0.86 | 114.96 | 114.96 | 112.95 | 1091986 |
| 1718232000 | 114.96 | 0.66 | 0.58 | 115.235 | 116.54 | 114.23 | 1462135 |
| 1718145600 | 114.3 | -3.07 | -2.62 | 116.69 | 116.69 | 113.77 | 1792489 |
| 1718059200 | 117.37 | -0.47 | -0.40 | 117.39 | 117.82 | 116.4275 | 1308489 |
| 1717800000 | 117.84 | 0.63 | 0.54 | 117.07 | 118.7 | 116.87 | 913126 |
| 1717713600 | 117.21 | -0.52 | -0.44 | 117.73 | 118.24 | 116.66 | 1096061 |
| 1717627200 | 117.73 | -0.25 | -0.21 | 117.97 | 118.455 | 116.2537 | 1606008 |
| 1717540800 | 117.98 | -1.64 | -1.37 | 118.71 | 119.86 | 117.76 | 1467515 |
| 1717454400 | 119.62 | -0.73 | -0.61 | 120.58 | 120.598 | 118.395 | 1106039 |
| 1717195200 | 120.35 | 1.81 | 1.53 | 118.81 | 120.44 | 118.28 | 2191757 |
| 1717108800 | 118.54 | 1.05 | 0.89 | 117.26 | 118.73 | 117.04 | 1070329 |
| 1717022400 | 117.49 | -0.24 | -0.20 | 116.86 | 117.79 | 116.1625 | 1106704 |
| 1716936000 | 117.73 | -1.63 | -1.37 | 119.36 | 119.41 | 117.15 | 1195122 |
| 1716590400 | 119.36 | 1.51 | 1.28 | 118.58 | 119.41 | 118.23 | 1254164 |
| 1716504000 | 117.85 | -1.64 | -1.37 | 119.24 | 119.275 | 117.62 | 1284878 |
| 1716417600 | 119.49 | 1.65 | 1.40 | 119.07 | 120.285 | 118.645 | 1599425 |
| 1716331200 | 117.84 | 0.14 | 0.12 | 117.7 | 118.55 | 117.62 | 1043235 |
| 1716244800 | 117.7 | -3.61 | -2.98 | 119.95 | 120.32 | 117.61 | 1376702 |
| 1715985600 | 121.31 | 1.38 | 1.15 | 120.59 | 121.395 | 119.96 | 1725621 |
| 1715899200 | 119.93 | 0.33 | 0.28 | 119.65 | 120.53 | 119.51 | 1528874 |
| 1715812800 | 119.6 | 0.72 | 0.61 | 119.53 | 119.7 | 118.6896 | 1138693 |
| 1715726400 | 118.88 | 1.08 | 0.92 | 118.22 | 119.08 | 118.105 | 1373782 |
| 1715640000 | 117.8 | -1.03 | -0.87 | 119 | 119.6 | 117.75 | 1329881 |
| 1715380800 | 118.83 | 0.88 | 0.75 | 118.5 | 119.01 | 117.98 | 1425552 |
| 1715294400 | 117.95 | 1.26 | 1.08 | 116.6 | 118.145 | 116.52 | 1154455 |
| 1715208000 | 116.69 | 0.46 | 0.40 | 116.27 | 116.93 | 115.65 | 1085921 |
| 1715121600 | 116.23 | 0.97 | 0.84 | 116.13 | 116.8401 | 115.85 | 1666643 |
| 1715035200 | 115.26 | 3 | 2.67 | 113.37 | 115.31 | 112.82 | 1712633 |
| 1714776000 | 112.26 | 0.97 | 0.87 | 112.21 | 112.7873 | 110.605 | 1027277 |
| 1714689600 | 111.29 | -1.01 | -0.90 | 112.65 | 113.37 | 110.28 | 1798275 |
| 1714603200 | 112.3 | 1.82 | 1.65 | 108.99 | 113.64 | 108.95 | 2451315 |
| 1714516800 | 110.48 | -1.45 | -1.30 | 111.26 | 111.475 | 110.33 | 2375208 |
| 1714430400 | 111.93 | 1.43 | 1.29 | 110.79 | 112.1354 | 110.73 | 1361483 |
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 Shyft [ Wrapped ] (SHFTEUR).](/common/images/company/COIN_SHFTUSD.png){kind=small}
