News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 7.60157273919 | 7.63 | 8.4 | 7.24 | 162322297 | 7.80289814 | SP |
| 4 | -0.13 | -1.5587529976 | 8.34 | 8.69 | 7.14 | 130175554 | 7.90238837 | SP |
| 12 | -3.52 | -30.0085251492 | 11.73 | 12.32 | 7.14 | 122036141 | 9.24182538 | SP |
| 26 | -4.745 | -36.6267850251 | 12.955 | 13.01 | 7.14 | 130954504 | 10.45276164 | SP |
| 52 | -8.32 | -50.3327283727 | 16.53 | 23.34 | 7.14 | 128764289 | 14.14321062 | SP |
| 156 | -37.54 | -82.0546448087 | 45.75 | 69.55 | 7.14 | 123327560 | 31.21732309 | SP |
| 260 | -778.29 | -98.9561347743 | 786.5 | 984.75 | 7.14 | 97197272 | 74.94516593 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 8.23 | 0.12 | 1.48 | 7.94 | 8.4 | 7.92 | 208707152 |
| 1721255700 | 8.11 | 0.65 | 8.71 | 7.83 | 8.1199999 | 7.8 | 174967644 |
| 1721169300 | 7.46 | 0 | 0.00 | 7.4 | 7.6 | 7.36 | 129584309 |
| 1721082900 | 7.46 | -0.05 | -0.67 | 7.445 | 7.56 | 7.24 | 154825051 |
| 1720823700 | 7.51 | -0.12 | -1.57 | 7.63 | 7.65 | 7.29 | 149043619 |
| 1720737300 | 7.63 | 0.46 | 6.42 | 7.165 | 7.7 | 7.155 | 182392088 |
| 1720650900 | 7.17 | -0.22 | -2.98 | 7.32 | 7.37 | 7.14 | 107730501 |
| 1720564500 | 7.39 | -0.01 | -0.14 | 7.35 | 7.47 | 7.29 | 96745923 |
| 1720478100 | 7.4 | -0.05 | -0.67 | 7.44 | 7.49 | 7.38 | 79094873 |
| 1720218900 | 7.45 | -0.24 | -3.12 | 7.66 | 7.68 | 7.44 | 117817158 |
| 1720040640 | 7.69 | -0.19 | -2.41 | 7.92 | 7.92 | 7.68 | 77806821 |
| 1719959700 | 7.88 | -0.24 | -2.96 | 8.21 | 8.21 | 7.87 | 114144464 |
| 1719873300 | 8.1199999 | -0.01 | -0.12 | 8.225 | 8.42 | 8.09 | 139499100 |
| 1719614100 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1719527700 | 8.13 | -0.05 | -0.61 | 8.2 | 8.25 | 8.05 | 112257651 |
| 1719441300 | 8.18 | -0.21 | -2.50 | 8.28 | 8.3 | 8.16 | 106192410 |
| 1719354900 | 8.39 | -0.3 | -3.45 | 8.58 | 8.6298999 | 8.3699999 | 116135478 |
| 1719268500 | 8.69 | 0.29 | 3.45 | 8.465 | 8.69 | 8.3699999 | 134614059 |
| 1719009300 | 8.4 | 0.08 | 0.96 | 8.34 | 8.47 | 8.27 | 126551997 |
| 1718922900 | 8.32 | 0.2 | 2.46 | 8.065 | 8.41 | 8.0399999 | 166390189 |
| 1718750100 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.21 | 8.09 | 83359776 |
| 1718663700 | 8.13 | -0.3 | -3.56 | 8.42 | 8.49 | 8.02 | 140674299 |
| 1718404500 | 8.43 | -0.11 | -1.29 | 8.57 | 8.6 | 8.42 | 111958420 |
| 1718318100 | 8.5399999 | -0.14 | -1.61 | 8.49 | 8.67 | 8.45 | 117359624 |
| 1718231700 | 8.68 | -0.35 | -3.88 | 8.805 | 8.85 | 8.5399999 | 182914608 |
| 1718145300 | 9.03 | -0.19 | -2.06 | 9.3 | 9.39 | 9.02 | 99026810 |
| 1718058900 | 9.22 | -0.1 | -1.07 | 9.4 | 9.42 | 9.19 | 93572665 |
| 1717799700 | 9.32 | 0.03 | 0.32 | 9.32 | 9.39 | 9.16 | 119924902 |
| 1717713300 | 9.2899999 | 0.03 | 0.32 | 9.24 | 9.3599 | 9.21 | 97146351 |
| 1717626900 | 9.26 | -0.6 | -6.09 | 9.63 | 9.705 | 9.26 | 151093912 |
| 1717540500 | 9.86 | -0.07 | -0.70 | 9.96 | 10.08 | 9.78 | 125015366 |
| 1717454100 | 9.93 | -0.09 | -0.90 | 9.845 | 10.29 | 9.78 | 133599601 |
| 1717194900 | 10.02 | 0 | 0.00 | 10.02 | 10.61 | 9.97 | 161534153 |
| 1717108500 | 10.02 | 0.33 | 3.41 | 9.76 | 10.1099 | 9.76 | 113232917 |
| 1717022100 | 9.69 | 0.2 | 2.11 | 9.765 | 9.77 | 9.59 | 103090002 |
| 1716935700 | 9.49 | -0.11 | -1.15 | 9.53 | 9.69 | 9.49 | 96144739 |
| 1716590100 | 9.6 | -0.28 | -2.83 | 9.78 | 9.83 | 9.52 | 111843015 |
| 1716503700 | 9.88 | 0.15 | 1.54 | 9.44 | 9.99 | 9.43 | 157490350 |
| 1716417300 | 9.73 | 0.02 | 0.21 | 9.7 | 9.89 | 9.65 | 87047987 |
| 1716330900 | 9.71 | -0.05 | -0.51 | 9.89 | 9.91 | 9.7 | 59047425 |
| 1716244500 | 9.76 | -0.21 | -2.11 | 9.96 | 9.97 | 9.72 | 95035293 |
| 1715985300 | 9.97 | 0.03 | 0.30 | 9.95 | 10.12 | 9.9 | 87835633 |
| 1715898900 | 9.94 | 0.07 | 0.71 | 9.9 | 9.96 | 9.77 | 102299846 |
| 1715812500 | 9.8699999 | -0.47 | -4.55 | 10.18 | 10.29 | 9.85 | 154373107 |
| 1715726100 | 10.34 | -0.21 | -1.99 | 10.58 | 10.6 | 10.31 | 126718544 |
| 1715639700 | 10.55 | -0.06 | -0.57 | 10.48 | 10.65 | 10.47 | 68657556 |
| 1715380500 | 10.61 | -0.07 | -0.66 | 10.58 | 10.73 | 10.45 | 99532419 |
| 1715294100 | 10.68 | -0.06 | -0.56 | 10.735 | 10.87 | 10.64 | 96804471 |
| 1715207700 | 10.74 | 0.02 | 0.19 | 10.91 | 10.92 | 10.63 | 100312775 |
| 1715121300 | 10.72 | 0.02 | 0.19 | 10.69 | 10.77 | 10.59 | 102468498 |
| 1715034900 | 10.7 | -0.38 | -3.43 | 10.94 | 11 | 10.7 | 94124253 |
| 1714775700 | 11.08 | -0.7 | -5.94 | 11.16 | 11.29 | 10.99 | 154243876 |
| 1714689300 | 11.78 | -0.44 | -3.60 | 11.92 | 12.32 | 11.69 | 140532269 |
| 1714602900 | 12.22 | 0.27 | 2.26 | 12.08 | 12.3 | 11.49 | 210238774 |
| 1714516500 | 11.95 | 0.64 | 5.66 | 11.45 | 11.96 | 11.33 | 128543377 |
| 1714430100 | 11.31 | -0.12 | -1.05 | 11.28 | 11.53 | 11.23 | 97248648 |
| 1714170900 | 11.43 | -0.57 | -4.75 | 11.73 | 11.79 | 11.31 | 136863413 |
| 1714084500 | 12 | 0.19 | 1.61 | 12.43 | 12.52 | 11.92 | 166772439 |
| 1713998100 | 11.81 | -0.1 | -0.84 | 11.67 | 12 | 11.53 | 146971349 |
| 1713911700 | 11.91 | -0.56 | -4.49 | 12.3 | 12.3399 | 11.81 | 137979836 |
| 1713825300 | 12.47 | -0.37 | -2.88 | 12.61 | 12.93 | 12.25 | 156572142 |
| 1713566100 | 12.84 | 0.77 | 6.38 | 12.2 | 12.99 | 12.16 | 219261287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Shyft [ Wrapped ] (SHFTUSD).](/common/images/company/COIN_SHFTUSD.png){kind=small}
![Logo of Gifto [OLD] (GTOBTC).](/common/images/company/COIN_GTOUSD.png){kind=small}
