News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.07 | 0.636363636364 | 11 | 12.99 | 10.99 | 50888 | 11.06052928 | CS |
| 12 | 0.2 | 1.83992640294 | 10.87 | 12.99 | 10.85 | 30535 | 10.98490296 | CS |
| 26 | 0.33 | 3.07262569832 | 10.74 | 12.99 | 10.72 | 20912 | 10.91025472 | CS |
| 52 | 0.42 | 3.94366197183 | 10.65 | 12.99 | 10.65 | 14178 | 10.90859584 | CS |
| 156 | 0.42 | 3.94366197183 | 10.65 | 12.99 | 10.65 | 14178 | 10.90859584 | CS |
| 260 | 0.42 | 3.94366197183 | 10.65 | 12.99 | 10.65 | 14178 | 10.90859584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721687400 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721428200 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721341800 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721255400 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721169000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1721082600 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1720823400 | 11.07 | -0.93 | -7.75 | 11.1 | 11.1 | 11.06 | 14413 |
| 1720737000 | 12 | 1 | 9.08 | 12.1 | 12.99 | 11.01 | 5713 |
| 1720650600 | 11.0006 | 0 | 0.00 | 10.99 | 11.8 | 10.99 | 25 |
| 1720564200 | 11.0006 | -0.05 | -0.45 | 11.0006 | 11.0006 | 11.0006 | 101 |
| 1720477800 | 11.05 | -0.01 | -0.09 | 11.08 | 11.08 | 11.05 | 107483 |
| 1720218600 | 11.06 | 0.01 | 0.09 | 11.05 | 11.06 | 11.05 | 55514 |
| 1720040640 | 11.05 | 0.02 | 0.18 | 11.05 | 11.07 | 11.05 | 409344 |
| 1719959400 | 11.03 | -0.03 | -0.27 | 11.03 | 11.03 | 11.03 | 121 |
| 1719873000 | 11.06 | 0.06 | 0.55 | 11.04 | 11.06 | 11.03 | 17741 |
| 1719613800 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 3 |
| 1719527400 | 11 | 0 | 0.00 | 10.99 | 11 | 10.99 | 1 |
| 1719441000 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 65 |
| 1719354600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 130 |
| 1719268200 | 11 | 0.01 | 0.09 | 11.01 | 11.02 | 11 | 6928 |
| 1719009000 | 10.99 | 0 | 0.00 | 11.25 | 11.25 | 10.99 | 3 |
| 1718922600 | 10.99 | 0 | 0.00 | 11.25 | 11.25 | 10.99 | 22 |
| 1718749800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 106 |
| 1718663400 | 10.99 | 0 | 0.00 | 11.25 | 11.25 | 10.99 | 86 |
| 1718404200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 1 |
| 1718317800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 47850 |
| 1718231400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 10 |
| 1718145000 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 61 |
| 1718058600 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 2384 |
| 1717799400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 310 |
| 1717713000 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 4385 |
| 1717626600 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 508 |
| 1717540200 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 94 |
| 1717453800 | 10.99 | -0.01 | -0.09 | 10.97 | 10.99 | 10.97 | 362 |
| 1717194600 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 305 |
| 1717108200 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 226 |
| 1717021800 | 10.98 | 0 | 0.00 | 10.96 | 10.98 | 10.96 | 783 |
| 1716935400 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 105 |
| 1716589800 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 102 |
| 1716503400 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 3107 |
| 1716417000 | 10.98 | 0.02 | 0.18 | 10.93 | 10.98 | 10.93 | 705 |
| 1716330600 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.9304 | 1201 |
| 1716244200 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 2 |
| 1715985000 | 10.96 | 0 | 0.00 | 10.98 | 10.98 | 10.96 | 14 |
| 1715898600 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 92 |
| 1715812200 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 8 |
| 1715725800 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.93 | 101 |
| 1715639400 | 10.96 | 0 | 0.00 | 10.98 | 10.98 | 10.96 | 52 |
| 1715380200 | 10.96 | 0.03 | 0.27 | 10.96 | 10.96 | 10.96 | 1433 |
| 1715293800 | 10.93 | 0 | 0.00 | 10.98 | 10.98 | 10.93 | 21 |
| 1715207400 | 10.93 | 0.03 | 0.28 | 10.85 | 10.96 | 10.85 | 839669 |
| 1715121000 | 10.9 | -0.07 | -0.64 | 10.86 | 10.92 | 10.86 | 4317 |
| 1715034600 | 10.97 | 0 | 0.00 | 10.98 | 10.98 | 10.91 | 37 |
| 1714775400 | 10.97 | 0.1 | 0.92 | 10.97 | 10.97 | 10.97 | 670 |
| 1714689000 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 1 |
| 1714602600 | 10.87 | 0 | 0.00 | 10.85 | 10.87 | 10.85 | 10 |
| 1714516200 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 1 |
| 1714429800 | 10.87 | 0 | 0.00 | 10.92 | 10.92 | 10.87 | 14 |
| 1714170600 | 10.87 | 0.01 | 0.09 | 10.85 | 10.87 | 10.85 | 477 |
| 1714084200 | 10.86 | 0 | 0.00 | 10.91 | 10.91 | 10.86 | 1 |
| 1713997800 | 10.86 | -0.01 | -0.09 | 10.97 | 10.97 | 10.86 | 3144 |
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] (AXPRUSD).](/common/images/company/COIN_AXPRUSD.png){kind=small}