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 | 0.2 | 0.878348704436 | 22.77 | 22.965 | 22.6171 | 6233 | 22.78298559 | SP |
| 4 | 0.38 | 1.6821602479 | 22.59 | 23.13 | 22.31 | 18590 | 22.69204769 | SP |
| 12 | 0.94 | 4.26690876078 | 22.03 | 23.13 | 22 | 17255 | 22.46719078 | SP |
| 26 | 0.59 | 2.636282395 | 22.38 | 23.13 | 21 | 17710 | 22.30672792 | SP |
| 52 | 1.19 | 5.463728191 | 21.78 | 23.3 | 21 | 21263 | 22.16024515 | SP |
| 156 | -3.65 | -13.7114951165 | 26.62 | 27.94 | 20.16 | 21935 | 23.25732199 | SP |
| 260 | -2.9 | -11.209895632 | 25.87 | 27.94 | 20.16 | 20064 | 24.14500278 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 22.97 | 0.12 | 0.53 | 22.82 | 22.97 | 22.82 | 16630 |
| 1721860800 | 22.85 | 0.04 | 0.18 | 22.77 | 22.85 | 22.76 | 6510 |
| 1721774400 | 22.81 | 0.01 | 0.04 | 22.76 | 22.826 | 22.72 | 9061 |
| 1721688000 | 22.8 | 0.07 | 0.31 | 22.7 | 22.8 | 22.7 | 2073 |
| 1721428800 | 22.73 | 0 | 0.00 | 22.67 | 22.79 | 22.67 | 5765 |
| 1721342400 | 22.73 | 0.01 | 0.04 | 22.77 | 22.8045 | 22.6171 | 7754 |
| 1721256000 | 22.72 | 0.02 | 0.09 | 22.58 | 22.7499 | 22.58 | 2512 |
| 1721169600 | 22.7 | 0.02 | 0.07 | 22.64 | 22.81 | 22.6376 | 14315 |
| 1721083200 | 22.685 | -0.1 | -0.42 | 22.74 | 22.7491 | 22.6 | 8125 |
| 1720824000 | 22.78 | -0.14 | -0.61 | 22.82 | 22.82 | 22.74 | 3603 |
| 1720737600 | 22.92 | 0.31 | 1.36 | 22.8 | 23.09 | 22.7413 | 7161 |
| 1720651200 | 22.6119 | 0.04 | 0.19 | 22.52 | 22.7 | 22.52 | 7019 |
| 1720564800 | 22.57 | 0.07 | 0.31 | 22.44 | 22.69 | 22.44 | 12646 |
| 1720478400 | 22.5006 | -0.23 | -1.01 | 22.79 | 22.79 | 22.46 | 5058 |
| 1720219200 | 22.73 | 0.07 | 0.31 | 22.65 | 22.76 | 22.56 | 6905 |
| 1720040640 | 22.6602 | -0.01 | -0.02 | 22.678 | 22.74 | 22.5 | 8300 |
| 1719960000 | 22.6657 | 0.03 | 0.11 | 22.57 | 22.8 | 22.31 | 28313 |
| 1719873600 | 22.64 | -0.05 | -0.22 | 22.63 | 22.785 | 22.45 | 20611 |
| 1719614400 | 22.69 | -0.01 | -0.04 | 22.77 | 23.13 | 22.46 | 158502 |
| 1719528000 | 22.7 | 0.06 | 0.27 | 22.59 | 22.79 | 22.51 | 38975 |
| 1719441600 | 22.64 | 0.23 | 1.03 | 22.31 | 22.71 | 22.31 | 36917 |
| 1719355200 | 22.41 | 0.06 | 0.27 | 22.3 | 22.48 | 22.3 | 17591 |
| 1719268800 | 22.35 | 0.09 | 0.42 | 22.22 | 22.3906 | 22.22 | 13628 |
| 1719009600 | 22.2575 | -0.01 | -0.06 | 22.25 | 22.37 | 22.2415 | 6334 |
| 1718923200 | 22.27 | -0.02 | -0.09 | 22.26 | 22.3545 | 22.25 | 7533 |
| 1718750400 | 22.29 | 0.04 | 0.18 | 22.24 | 22.38 | 22.24 | 7866 |
| 1718664000 | 22.25 | -0.01 | -0.04 | 22.17 | 22.35 | 22.17 | 7116 |
| 1718404800 | 22.26 | 0.02 | 0.09 | 22.26 | 22.39 | 22.26 | 2643 |
| 1718318400 | 22.24 | -0.03 | -0.13 | 22.3 | 22.3384 | 22.2039 | 6104 |
| 1718232000 | 22.27 | 0.13 | 0.59 | 22.2499 | 22.29 | 22.24 | 20450 |
| 1718145600 | 22.14 | 0.01 | 0.05 | 22.14 | 22.18 | 22.11 | 33226 |
| 1718059200 | 22.13 | -0.07 | -0.29 | 22.202 | 22.29 | 22.09 | 22242 |
| 1717800000 | 22.195 | -0.04 | -0.16 | 22.22 | 22.22 | 22.11 | 7166 |
| 1717713600 | 22.23 | -0.01 | -0.04 | 22.22 | 22.4619 | 22.16 | 31297 |
| 1717627200 | 22.24 | -0.24 | -1.08 | 22.58 | 22.61 | 22.22 | 43066 |
| 1717540800 | 22.4838 | -0.06 | -0.25 | 22.57 | 22.57 | 22.4285 | 10490 |
| 1717454400 | 22.54 | -0.13 | -0.57 | 22.5 | 22.57 | 22.1712 | 45013 |
| 1717195200 | 22.67 | 0.51 | 2.30 | 22.06 | 22.86 | 22.03 | 120843 |
| 1717108800 | 22.16 | -0 | -0.01 | 22.15 | 22.23 | 22.06 | 8937 |
| 1717022400 | 22.1614 | -0.04 | -0.17 | 22.06 | 22.2 | 22.06 | 7679 |
| 1716936000 | 22.2 | 0.01 | 0.05 | 22.12 | 22.2 | 22.12 | 6439 |
| 1716590400 | 22.19 | 0.11 | 0.50 | 22.04 | 22.19 | 22.04 | 16246 |
| 1716504000 | 22.08 | -0.1 | -0.45 | 22.1527 | 22.1527 | 22.04 | 12469 |
| 1716417600 | 22.18 | 0 | 0.00 | 22.11 | 22.1899 | 22.11 | 3839 |
| 1716331200 | 22.18 | 0.06 | 0.27 | 22.11 | 22.2 | 22.11 | 12462 |
| 1716244800 | 22.12 | -0.06 | -0.27 | 22.12 | 22.175 | 22.07 | 8765 |
| 1715985600 | 22.18 | 0.01 | 0.05 | 22.09 | 22.21 | 22.09 | 4942 |
| 1715899200 | 22.17 | 0.01 | 0.05 | 22.16 | 22.17 | 22.069 | 26390 |
| 1715812800 | 22.16 | 0.04 | 0.18 | 22.16 | 22.18 | 22.13 | 8841 |
| 1715726400 | 22.12 | 0.03 | 0.14 | 22.12 | 22.12 | 22.0301 | 4145 |
| 1715640000 | 22.09 | 0.02 | 0.09 | 22.07 | 22.1 | 22.03 | 7704 |
| 1715380800 | 22.07 | -0.01 | -0.05 | 22.07 | 22.07 | 22 | 9243 |
| 1715294400 | 22.08 | -0.01 | -0.05 | 22.01 | 22.08 | 22 | 7161 |
| 1715208000 | 22.09 | -0.1 | -0.45 | 22.08 | 22.135 | 22 | 13342 |
| 1715121600 | 22.19 | -0.01 | -0.05 | 22.23 | 22.23 | 22.02 | 5998 |
| 1715035200 | 22.2 | 0.06 | 0.27 | 22.18 | 22.2 | 22.0101 | 7871 |
| 1714776000 | 22.14 | 0.05 | 0.23 | 22.14 | 22.19 | 22.0743 | 8692 |
| 1714689600 | 22.09 | 0.03 | 0.14 | 22.03 | 22.09 | 22 | 9623 |
| 1714603200 | 22.06 | 0.08 | 0.36 | 21.9 | 22.1 | 21.9 | 13879 |
| 1714516800 | 21.98 | 0.02 | 0.09 | 21.87 | 21.98 | 21.845 | 15779 |
| 1714430400 | 21.96 | 0.1 | 0.46 | 21.87 | 22 | 21.8101 | 19322 |
| 1714171200 | 21.86 | -0.07 | -0.32 | 21.9 | 21.97 | 21.86 | 17643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of AurusDeFi [OLD] (AWXUSD).](/common/images/company/COIN_AWXUSD.png){kind=small}