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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 6.7405 | 0.07 | 1.01 | 6.714 | 6.762 | 6.7125 | 16115 |
| 1718296200 | 6.67325 | 0.02 | 0.35 | 6.644 | 6.67775 | 6.634 | 16844 |
| 1718209800 | 6.65 | 0.04 | 0.59 | 6.62 | 6.6605 | 6.60075 | 8559 |
| 1718123400 | 6.611 | 0.02 | 0.35 | 6.596 | 6.61175 | 6.587 | 8637 |
| 1718037000 | 6.588 | -0.02 | -0.36 | 6.604 | 6.60825 | 6.5795 | 2192 |
| 1717777800 | 6.612 | -0.03 | -0.46 | 6.6405 | 6.6585 | 6.57875 | 10758 |
| 1717691400 | 6.64225 | -0.02 | -0.27 | 6.65 | 6.67 | 6.612 | 5845 |
| 1717605000 | 6.66 | 0.02 | 0.28 | 6.66 | 6.66 | 6.66 | 0 |
| 1717518600 | 6.64125 | 0.02 | 0.33 | 6.638 | 6.663 | 6.631 | 10434 |
| 1717432200 | 6.61925 | 0.03 | 0.40 | 6.607 | 6.63525 | 6.60475 | 7015 |
| 1717173000 | 6.59275 | 0.01 | 0.09 | 6.5855 | 6.597 | 6.555 | 12342 |
| 1717086600 | 6.58675 | 0.02 | 0.23 | 6.583 | 6.587 | 6.56125 | 3692 |
| 1717000200 | 6.5715 | -0.04 | -0.66 | 6.596 | 6.612 | 6.5715 | 7831 |
| 1716913800 | 6.615 | -0 | -0.02 | 6.6375 | 6.6377499 | 6.6072499 | 1252 |
| 1716568200 | 6.616 | 0.01 | 0.13 | 6.6085 | 6.62025 | 6.58975 | 3240 |
| 1716481800 | 6.6075 | -0.03 | -0.40 | 6.622 | 6.63625 | 6.583 | 2165 |
| 1716395400 | 6.63425 | -0.01 | -0.17 | 6.63425 | 6.63425 | 6.63425 | 0 |
| 1716309000 | 6.6457499 | 0.01 | 0.17 | 6.644 | 6.6537499 | 6.633 | 12900 |
| 1716222600 | 6.63425 | -0.01 | -0.13 | 6.6365 | 6.646 | 6.6304999 | 11531 |
| 1715963400 | 6.64275 | -0.03 | -0.47 | 6.65 | 6.65 | 6.6405 | 3808 |
| 1715877000 | 6.674 | -0.01 | -0.13 | 6.6885 | 6.6885 | 6.6715 | 5039 |
| 1715790600 | 6.6825 | 0.05 | 0.79 | 6.6555 | 6.71925 | 6.621 | 9784 |
| 1715704200 | 6.63025 | -0.01 | -0.20 | 6.6425 | 6.64775 | 6.6185 | 8746 |
| 1715617800 | 6.6435 | 0 | 0.05 | 6.6415 | 6.654 | 6.638 | 20303 |
| 1715358600 | 6.64 | -0.01 | -0.13 | 6.6665 | 6.6665 | 6.635 | 44253 |
| 1715272200 | 6.6485 | -0.02 | -0.25 | 6.6625 | 6.6625 | 6.6384999 | 6023 |
| 1715185800 | 6.665 | -0.02 | -0.26 | 6.668 | 6.668 | 6.663 | 130 |
| 1715099400 | 6.68225 | 0.04 | 0.61 | 6.676 | 6.68375 | 6.6705 | 6201 |
| 1714753800 | 6.64175 | 0.02 | 0.28 | 6.626 | 6.7115 | 6.602 | 5077 |
| 1714667400 | 6.623 | 0.01 | 0.18 | 6.615 | 6.6315 | 6.6075 | 1025 |
| 1714581000 | 6.611 | 0.01 | 0.13 | 6.623 | 6.623 | 6.5992499 | 4860 |
| 1714494600 | 6.6025 | -0.03 | -0.41 | 6.6235 | 6.6304999 | 6.59525 | 194219 |
| 1714408200 | 6.6295 | 0.03 | 0.39 | 6.617 | 6.63725 | 6.6075 | 10174 |
| 1714149000 | 6.604 | 0.02 | 0.30 | 6.596 | 6.618 | 6.589 | 8698 |
| 1714062600 | 6.5845 | -0.02 | -0.26 | 6.6035 | 6.61175 | 6.57475 | 21279 |
| 1713976200 | 6.6015 | -0.03 | -0.47 | 6.6224999 | 6.627 | 6.5912499 | 37241 |
| 1713889800 | 6.633 | -0.01 | -0.11 | 6.64 | 6.65075 | 6.6255 | 10061 |
| 1713803400 | 6.64 | 0.01 | 0.08 | 6.6304999 | 6.64325 | 6.61525 | 23245 |
| 1713544200 | 6.6345 | -0.01 | -0.08 | 6.659 | 6.662 | 6.6265 | 4034 |
| 1713457800 | 6.6395 | -0.01 | -0.13 | 6.6635 | 6.6645 | 6.63725 | 5631 |
| 1713371400 | 6.64825 | 0.01 | 0.12 | 6.6425 | 6.6585 | 6.6375 | 3989 |
| 1713285000 | 6.64025 | -0.02 | -0.33 | 6.6605 | 6.6605 | 6.62625 | 2714 |
| 1713198600 | 6.662 | -0.03 | -0.51 | 6.676 | 6.68175 | 6.6445 | 89179 |
| 1712939400 | 6.69625 | 0.05 | 0.81 | 6.686 | 6.717 | 6.679 | 20306 |
| 1712853000 | 6.6425 | -0.02 | -0.29 | 6.647 | 6.6745 | 6.63475 | 11573 |
| 1712766600 | 6.6617499 | -0.02 | -0.37 | 6.691 | 6.7055 | 6.6555 | 38900 |
| 1712680200 | 6.68625 | 0.03 | 0.51 | 6.6695 | 6.68975 | 6.66475 | 26474 |
| 1712593800 | 6.65225 | -0.02 | -0.24 | 6.6485 | 6.65875 | 6.6457499 | 5431 |
| 1712334600 | 6.6685 | -0.02 | -0.25 | 6.6994999 | 6.6994999 | 6.65625 | 7093 |
| 1712248200 | 6.6855 | 0.02 | 0.27 | 6.6845 | 6.695 | 6.6635 | 7600 |
| 1712161800 | 6.66725 | 0.01 | 0.09 | 6.6665 | 6.6845 | 6.65325 | 19525 |
| 1712075400 | 6.66125 | -0.05 | -0.80 | 6.6855 | 6.6965 | 6.647 | 5400 |
| 1711647000 | 6.715 | 0 | 0.06 | 6.706 | 6.717 | 6.69375 | 367792 |
| 1711560600 | 6.71125 | 0.03 | 0.42 | 6.7045 | 6.7135 | 6.7009999 | 788 |
| 1711474200 | 6.683 | 0.01 | 0.15 | 6.686 | 6.68825 | 6.67275 | 49862 |
| 1711387800 | 6.67325 | -0.02 | -0.32 | 6.696 | 6.697 | 6.6725 | 29800 |
| 1711128600 | 6.695 | 0.04 | 0.56 | 6.6945 | 6.6955 | 6.6922499 | 3687 |
| 1711042200 | 6.658 | 0.02 | 0.25 | 6.6445 | 6.6705 | 6.635 | 15360 |
| 1710955800 | 6.64125 | 0.01 | 0.09 | 6.641 | 6.64525 | 6.64075 | 4902 |
| 1710869400 | 6.6355 | 0 | 0.06 | 6.633 | 6.64625 | 6.6304999 | 5836 |
| 1710783000 | 6.63125 | -0.01 | -0.13 | 6.642 | 6.642 | 6.62575 | 2501 |
| 1710523800 | 6.64 | -0.01 | -0.08 | 6.6415 | 6.6457499 | 6.63 | 6398 |
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 Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}
