News
Market Data
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 | 0 | 0 | 47.48 | 47.48 | 47.48 | 0 | 0 | CS |
| 4 | 0 | 0 | 47.48 | 47.48 | 47.48 | 0 | 0 | CS |
| 12 | 0.32 | 0.678541136556 | 47.16 | 47.5 | 47.16 | 300229 | 47.32719666 | CS |
| 26 | 8.15 | 20.7220950928 | 39.33 | 47.5 | 38.34 | 568743 | 46.35842953 | CS |
| 52 | 11.26 | 31.0877967973 | 36.22 | 47.5 | 32.65 | 431447 | 43.66680057 | CS |
| 156 | 5.68 | 13.5885167464 | 41.8 | 47.5 | 18.79 | 318883 | 38.50178943 | CS |
| 260 | 12.94 | 37.4638100753 | 34.54 | 57.64 | 18.79 | 275526 | 40.3031537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1742424000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1742337600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1742251200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741992000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741905600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741819200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741732800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741646400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741390800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741304400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741218000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741131600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1741045200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740786000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740699600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740613200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740526800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740440400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740181200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740094800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1740008400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739922000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739576400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739490000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739403600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739317200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1739230800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738971600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738885200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738798800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738712400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738626000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738366800 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738280400 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738194000 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738107600 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1738021200 | 47.48 | 0 | 0.00 | 47.48 | 47.48 | 47.48 | 0 |
| 1737762000 | 47.48 | 0.02 | 0.04 | 47.49 | 47.5 | 47.48 | 3386632 |
| 1737675600 | 47.46 | 0 | 0.00 | 47.46 | 47.46 | 47.46 | 0 |
| 1737589200 | 47.46 | 0.07 | 0.15 | 47.47 | 47.48 | 47.46 | 1351210 |
| 1737502800 | 47.39 | 0.08 | 0.17 | 47.43 | 47.44 | 47.38 | 955271 |
| 1737157200 | 47.31 | 0 | 0.00 | 47.37 | 47.43 | 47.29 | 1000402 |
| 1737070800 | 47.31 | 0.01 | 0.02 | 47.3 | 47.325 | 47.29 | 491622 |
| 1736984400 | 47.3 | 0.02 | 0.04 | 47.37 | 47.37 | 47.27 | 358751 |
| 1736898000 | 47.28 | 0.03 | 0.06 | 47.28 | 47.32 | 47.25 | 1173413 |
| 1736811600 | 47.25 | -0.02 | -0.04 | 47.24 | 47.285 | 47.24 | 771461 |
| 1736552400 | 47.27 | 0.02 | 0.04 | 47.24 | 47.29 | 47.23 | 1345470 |
| 1736379600 | 47.25 | 0 | 0.00 | 47.245 | 47.285 | 47.245 | 968705 |
| 1736293200 | 47.25 | 0 | 0.00 | 47.26 | 47.285 | 47.22 | 741877 |
| 1736206800 | 47.25 | 0.07 | 0.15 | 47.195 | 47.275 | 47.19 | 593893 |
| 1735947600 | 47.18 | -0.08 | -0.17 | 47.27 | 47.27 | 47.17 | 1077086 |
| 1735861200 | 47.26 | 0 | 0.00 | 47.28 | 47.3 | 47.23 | 590927 |
| 1735688400 | 47.26 | 0 | 0.00 | 47.29 | 47.31 | 47.25 | 586131 |
| 1735602000 | 47.26 | 0.05 | 0.11 | 47.22 | 47.29 | 47.22 | 407950 |
| 1735342800 | 47.21 | 0.01 | 0.02 | 47.2 | 47.23 | 47.19 | 386192 |
| 1735256400 | 47.2 | 0.02 | 0.04 | 47.16 | 47.4 | 47.16 | 325581 |
| 1735077840 | 47.18 | 0.04 | 0.08 | 47.17 | 47.2 | 47.14 | 238229 |
| 1734997200 | 47.14 | -0.02 | -0.04 | 47.17 | 47.2 | 47.13 | 579250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Moola [aXpire] (AXPRGBP).](/common/images/company/COIN_AXPRUSD.png){kind=small}
