News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.550010185374 | 49.09 | 49.37 | 48.97 | 3621695 | 49.07955139 | SP |
| 4 | 0.89 | 1.83618733237 | 48.47 | 49.37 | 48.39 | 2740900 | 48.95106974 | SP |
| 12 | 0.65 | 1.33442824882 | 48.71 | 49.37 | 48.19 | 3111037 | 48.78570743 | SP |
| 26 | 0.49 | 1.00266011868 | 48.87 | 49.37 | 48.19 | 3812642 | 48.75260353 | SP |
| 52 | 0.71 | 1.45940390545 | 48.65 | 51.04 | 47.3 | 3283136 | 48.72736009 | SP |
| 156 | -8.48 | -14.6611341632 | 57.84 | 58.09 | 46.8731 | 2937429 | 50.29155711 | SP |
| 260 | -8.53 | -14.7348419416 | 57.89 | 59.33 | 46.8731 | 2811137 | 53.10846375 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 49.23 | 0.14 | 0.29 | 49.24 | 49.27 | 49.21 | 2116524 |
| 1721946900 | 49.09 | 0.11 | 0.22 | 49.07 | 49.2 | 49.07 | 7972388 |
| 1721860500 | 48.98 | -0.1 | -0.20 | 49.11 | 49.14 | 48.97 | 2363674 |
| 1721774100 | 49.08 | 0.04 | 0.08 | 49.06 | 49.13 | 49.06 | 2296171 |
| 1721687700 | 49.04 | -0.04 | -0.08 | 49.09 | 49.11 | 48.99 | 3575948 |
| 1721428500 | 49.08 | -0.06 | -0.12 | 49.1 | 49.105 | 49.05 | 1799046 |
| 1721342100 | 49.14 | -0.06 | -0.12 | 49.19 | 49.24 | 49.12 | 2334582 |
| 1721255700 | 49.2 | -0.02 | -0.04 | 49.14 | 49.22 | 49.13 | 2416322 |
| 1721169300 | 49.22 | 0.18 | 0.37 | 49.16 | 49.23 | 49.14 | 2642379 |
| 1721082900 | 49.04 | 0.05 | 0.10 | 49 | 49.08 | 49 | 3667363 |
| 1720823700 | 48.99 | 0.05 | 0.10 | 48.97 | 49.005 | 48.94 | 2293099 |
| 1720737300 | 48.94 | 0.09 | 0.18 | 48.95 | 49.0182 | 48.93 | 2221113 |
| 1720650900 | 48.85 | 0.11 | 0.23 | 48.83 | 48.88 | 48.83 | 2625656 |
| 1720564500 | 48.74 | -0.04 | -0.08 | 48.74 | 48.76 | 48.66 | 2028364 |
| 1720478100 | 48.78 | 0.02 | 0.04 | 48.77 | 48.8 | 48.72 | 2031724 |
| 1720218900 | 48.76 | 0.1 | 0.21 | 48.72 | 48.77 | 48.6701 | 2130669 |
| 1720040640 | 48.66 | 0.14 | 0.29 | 48.54 | 48.675 | 48.53 | 2902971 |
| 1719959700 | 48.52 | 0.1 | 0.21 | 48.53 | 48.555 | 48.445 | 2403288 |
| 1719873300 | 48.42 | -0.33 | -0.68 | 48.47 | 48.5 | 48.39 | 2564275 |
| 1719614100 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1719527700 | 48.75 | 0.04 | 0.08 | 48.74 | 48.79 | 48.73 | 2267074 |
| 1719441300 | 48.71 | -0.23 | -0.47 | 48.75 | 48.7781 | 48.71 | 2491368 |
| 1719354900 | 48.94 | 0.04 | 0.08 | 48.9 | 48.95 | 48.87 | 2493978 |
| 1719268500 | 48.9 | -0.03 | -0.06 | 48.9 | 48.91 | 48.86 | 2166180 |
| 1719009300 | 48.93 | 0.05 | 0.10 | 48.94 | 48.975 | 48.864 | 2830327 |
| 1718922900 | 48.88 | -0.08 | -0.16 | 48.82 | 48.89 | 48.79 | 2326567 |
| 1718750100 | 48.96 | 0.12 | 0.25 | 48.91 | 49.02 | 48.91 | 2212594 |
| 1718663700 | 48.84 | -0.11 | -0.22 | 48.79 | 48.86 | 48.785 | 2114398 |
| 1718404500 | 48.95 | 0.15 | 0.31 | 48.94 | 48.9781 | 48.91 | 2814504 |
| 1718318100 | 48.8 | 0.16 | 0.33 | 48.66 | 48.81 | 48.66 | 1965208 |
| 1718231700 | 48.64 | 0.13 | 0.27 | 48.69 | 48.78 | 48.63 | 2124878 |
| 1718145300 | 48.51 | 0.13 | 0.27 | 48.39 | 48.52 | 48.39 | 2290781 |
| 1718058900 | 48.38 | -0.15 | -0.31 | 48.37 | 48.39 | 48.34 | 2344084 |
| 1717799700 | 48.53 | -0.2 | -0.41 | 48.59 | 48.59 | 48.5001 | 2117689 |
| 1717713300 | 48.73 | -0.03 | -0.06 | 48.66 | 48.75 | 48.6587 | 3165082 |
| 1717626900 | 48.76 | 0.12 | 0.25 | 48.71 | 48.78 | 48.67 | 3542342 |
| 1717540500 | 48.64 | 0.1 | 0.21 | 48.64 | 48.72 | 48.62 | 2355744 |
| 1717454100 | 48.54 | 0.08 | 0.17 | 48.42 | 48.59 | 48.42 | 2699637 |
| 1717194900 | 48.46 | 0.07 | 0.14 | 48.42 | 48.47 | 48.37 | 2733788 |
| 1717108500 | 48.39 | 0.15 | 0.31 | 48.32 | 48.39 | 48.31 | 2350283 |
| 1717022100 | 48.24 | -0.21 | -0.43 | 48.35 | 48.35 | 48.19 | 3145217 |
| 1716935700 | 48.45 | -0.14 | -0.29 | 48.65 | 48.65 | 48.43 | 2463213 |
| 1716590100 | 48.59 | 0.03 | 0.06 | 48.53 | 48.62 | 48.51 | 2455502 |
| 1716503700 | 48.56 | -0.08 | -0.16 | 48.65 | 48.65 | 48.505 | 2537386 |
| 1716417300 | 48.64 | -0.11 | -0.23 | 48.65 | 48.68 | 48.6 | 2268385 |
| 1716330900 | 48.75 | 0.06 | 0.12 | 48.76 | 48.81 | 48.74 | 2605671 |
| 1716244500 | 48.69 | -0.04 | -0.08 | 48.7 | 48.7 | 48.66 | 2513699 |
| 1715985300 | 48.73 | -0.13 | -0.27 | 48.78 | 48.8 | 48.72 | 2505596 |
| 1715898900 | 48.86 | -0.06 | -0.12 | 48.91 | 48.93 | 48.85 | 2470646 |
| 1715812500 | 48.92 | 0.32 | 0.66 | 48.84 | 48.95 | 48.825 | 3001805 |
| 1715726100 | 48.6 | -0.07 | -0.14 | 48.61 | 48.635 | 48.55 | 3271006 |
| 1715639700 | 48.67 | 0.01 | 0.02 | 48.71 | 48.7299 | 48.66 | 3314205 |
| 1715380500 | 48.66 | -0.12 | -0.25 | 48.74 | 48.76 | 48.64 | 2614933 |
| 1715294100 | 48.78 | -0.02 | -0.04 | 48.73 | 48.83 | 48.69 | 10364208 |
| 1715207700 | 48.8 | -0.05 | -0.10 | 48.78 | 48.825 | 48.75 | 21689795 |
| 1715121300 | 48.85 | 0.1 | 0.21 | 48.84 | 48.9 | 48.81 | 3054191 |
| 1715034900 | 48.75 | 0.07 | 0.14 | 48.71 | 48.77 | 48.68 | 3074414 |
| 1714775700 | 48.68 | 0.17 | 0.35 | 48.68 | 48.73 | 48.58 | 2262606 |
| 1714689300 | 48.51 | 0.1 | 0.21 | 48.39 | 48.5399 | 48.36 | 2409208 |
| 1714602900 | 48.41 | 0 | 0.00 | 48.4 | 48.525 | 48.32 | 2754221 |
| 1714516500 | 48.41 | -0.15 | -0.31 | 48.41 | 48.5 | 48.38 | 3774296 |
| 1714430100 | 48.56 | 0.12 | 0.25 | 48.52 | 48.59 | 48.51 | 2180853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIGBP).](/common/images/company/COIN_YFIIUSD.png){kind=small}