We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 1.80857549279 | 49.21 | 50.48 | 49.18 | 26974 | 49.69117579 | DE |
| 4 | 6.1 | 13.8636363636 | 44 | 50.48 | 43.81 | 28866 | 48.07263588 | DE |
| 12 | 3.5 | 7.51072961373 | 46.6 | 50.48 | 43.7 | 24412 | 46.30758844 | DE |
| 26 | 5.89 | 13.3227776521 | 44.21 | 50.48 | 42.98 | 24360 | 45.39972481 | DE |
| 52 | 0.36 | 0.723763570567 | 49.74 | 50.48 | 42.98 | 19748 | 45.93876507 | DE |
| 156 | -0.07 | -0.139525612916 | 50.17 | 51.09 | 39.4 | 22217 | 45.67867444 | DE |
| 260 | -7 | -12.2591943958 | 57.1 | 58 | 39.4 | 19185 | 46.04523951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715891220 | 49.41 | -0.46 | -0.92 | 49.4 | 49.85 | 49.4 | 19013 |
| 1715804820 | 49.87 | -0.09 | -0.18 | 49.64 | 50.18 | 49.62 | 21329 |
| 1715718420 | 49.96 | 0.28 | 0.56 | 49.74 | 50.34 | 49.74 | 20203 |
| 1715631960 | 49.68 | 0.15 | 0.30 | 49.49 | 50.36 | 49.48 | 53869 |
| 1715372820 | 49.53 | 0.05 | 0.10 | 49.21 | 49.85 | 49.18 | 20457 |
| 1715286420 | 49.48 | 0.38 | 0.77 | 48.93 | 49.5 | 48.93 | 4087 |
| 1715200020 | 49.1 | 0.19 | 0.39 | 48.98 | 49.35 | 48.55 | 27247 |
| 1715113620 | 48.91 | 0.91 | 1.90 | 48.29 | 49.15 | 48.29 | 35285 |
| 1715027220 | 48 | -0.3 | -0.62 | 48.31 | 48.71 | 47.74 | 21300 |
| 1714768020 | 48.3 | -0.23 | -0.47 | 48.59 | 48.88 | 48.3 | 13801 |
| 1714681560 | 48.53 | 0.63 | 1.32 | 48.05 | 48.85 | 48.05 | 41445 |
| 1714508820 | 47.9 | -0.09 | -0.19 | 47.88 | 48.52 | 47.88 | 19113 |
| 1714422420 | 47.99 | -0.09 | -0.19 | 47.71 | 48.49 | 47.71 | 53052 |
| 1714163220 | 48.08 | 0.94 | 1.99 | 47.42 | 48.32 | 47.32 | 44189 |
| 1714076820 | 47.14 | 1.9 | 4.20 | 45.15 | 47.81 | 45.15 | 82170 |
| 1713990420 | 45.24 | 0.31 | 0.69 | 44.92 | 45.25 | 44.83 | 12594 |
| 1713903960 | 44.93 | -0.29 | -0.64 | 45.26 | 45.35 | 44.76 | 12884 |
| 1713817560 | 45.22 | 0.6 | 1.34 | 44.88 | 45.32 | 44.6 | 30449 |
| 1713558420 | 44.62 | 0.38 | 0.86 | 44 | 44.71 | 43.81 | 15963 |
| 1713472020 | 44.24 | 0.26 | 0.59 | 44.19 | 44.35 | 43.87 | 16427 |
| 1713385620 | 43.98 | 0.07 | 0.16 | 43.72 | 44.29 | 43.71 | 51269 |
| 1713299220 | 43.91 | -0.32 | -0.72 | 44.02 | 44.25 | 43.7 | 36727 |
| 1713212820 | 44.23 | -0.17 | -0.38 | 44.2 | 44.42 | 44.03 | 25899 |
| 1712953620 | 44.4 | -0.46 | -1.03 | 44.69 | 44.94 | 44.33 | 20432 |
| 1712867220 | 44.86 | 0.31 | 0.70 | 44.59 | 44.99 | 44.5 | 14678 |
| 1712780760 | 44.55 | -0.15 | -0.34 | 44.98 | 44.98 | 44.55 | 25209 |
| 1712694360 | 44.7 | 0.36 | 0.81 | 44.4 | 44.83 | 44.29 | 23760 |
| 1712607960 | 44.34 | -0.69 | -1.53 | 44.91 | 44.91 | 44.34 | 21194 |
| 1712348820 | 45.03 | -0.16 | -0.35 | 45.4 | 45.4 | 44.74 | 24279 |
| 1712262360 | 45.19 | -0.33 | -0.72 | 45.56 | 46.3 | 45.16 | 28532 |
| 1712175960 | 45.52 | -0.34 | -0.74 | 45.67 | 45.91 | 45.33 | 16109 |
| 1712089560 | 45.86 | -0.62 | -1.33 | 46.39 | 46.54 | 45.55 | 27397 |
| 1711661160 | 46.48 | -0.02 | -0.04 | 46.48 | 46.595 | 46.24 | 24653 |
| 1711574820 | 46.5 | 0.5 | 1.09 | 46.1 | 46.5 | 45.925 | 17542 |
| 1711488360 | 46 | 0.05 | 0.11 | 45.905 | 46.335 | 45.85 | 16207 |
| 1711401960 | 45.95 | -0.31 | -0.66 | 46.25 | 46.525 | 45.8 | 18369 |
| 1711142760 | 46.255 | 0.54 | 1.18 | 45.62 | 46.575 | 45.47 | 21510 |
| 1711056360 | 45.715 | 0.12 | 0.25 | 45.605 | 45.81 | 45.33 | 15244 |
| 1710969960 | 45.6 | -0.49 | -1.05 | 46.18 | 46.21 | 45.37 | 27004 |
| 1710883560 | 46.085 | 1.4 | 3.12 | 44.705 | 47.25 | 44.705 | 64408 |
| 1710797160 | 44.69 | -0.45 | -1.00 | 45.055 | 45.175 | 44.605 | 15693 |
| 1710537960 | 45.14 | -0.15 | -0.32 | 45.325 | 45.39 | 45.075 | 18502 |
| 1710451620 | 45.285 | -0.06 | -0.13 | 45.48 | 45.77 | 45.255 | 14718 |
| 1710365160 | 45.345 | 0.14 | 0.32 | 45.135 | 45.74 | 45.1 | 20981 |
| 1710278760 | 45.2 | 0.3 | 0.66 | 44.945 | 45.565 | 44.9 | 14895 |
| 1710192420 | 44.905 | -0.06 | -0.12 | 44.955 | 45.27 | 44.74 | 11617 |
| 1709933160 | 44.96 | 0.16 | 0.35 | 44.92 | 45.145 | 44.785 | 26572 |
| 1709846760 | 44.805 | -0.11 | -0.24 | 44.905 | 45.04 | 44.785 | 16926 |
| 1709760360 | 44.915 | -0.02 | -0.04 | 45.17 | 45.305 | 44.815 | 18071 |
| 1709673960 | 44.935 | -0.01 | -0.02 | 44.9 | 45.4 | 44.79 | 11944 |
| 1709587560 | 44.945 | -0.31 | -0.67 | 45.11 | 45.31 | 44.82 | 23535 |
| 1709328360 | 45.25 | 0.09 | 0.20 | 45.14 | 45.545 | 44.975 | 21074 |
| 1709241960 | 45.16 | 0.01 | 0.02 | 45.175 | 45.5 | 45 | 22612 |
| 1709155560 | 45.15 | -0.47 | -1.02 | 45.725 | 45.725 | 45.025 | 16968 |
| 1709069220 | 45.615 | -0.99 | -2.12 | 46.1 | 46.26 | 45.59 | 21999 |
| 1708982760 | 46.605 | -0.14 | -0.29 | 46.485 | 46.845 | 46.3 | 15511 |
| 1708723560 | 46.74 | -0.01 | -0.02 | 46.6 | 47.035 | 46.45 | 14699 |
| 1708637220 | 46.75 | -0.43 | -0.91 | 46.96 | 47.055 | 46.53 | 15917 |
| 1708550820 | 47.18 | 0.26 | 0.54 | 46.955 | 47.6 | 46.955 | 14774 |
| 1708464420 | 46.925 | -0.23 | -0.48 | 47.22 | 47.54 | 46.925 | 20163 |
| 1708377960 | 47.15 | 0.17 | 0.37 | 46.75 | 47.45 | 46.75 | 16466 |
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] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
