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 | -4.19 | -4.06401551891 | 103.1 | 104.59 | 98.73 | 263024 | 102.68909331 | CS |
| 4 | -19.41 | -16.4046653144 | 118.32 | 118.605 | 98.73 | 349389 | 105.63500855 | CS |
| 12 | -11.3 | -10.2531530714 | 110.21 | 122.79 | 98.73 | 255059 | 110.52726928 | CS |
| 26 | -14.55 | -12.823902697 | 113.46 | 122.79 | 98.73 | 193135 | 111.19910203 | CS |
| 52 | -18.71 | -15.9071586465 | 117.62 | 122.79 | 96.915 | 178344 | 108.55705211 | CS |
| 156 | 16.88 | 20.5778373766 | 82.03 | 122.79 | 72.23 | 153929 | 98.79997878 | CS |
| 260 | 46.83 | 89.9193548387 | 52.08 | 122.79 | 46.32 | 168394 | 88.07993252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 98.73 | -4.79 | -4.63 | 102.19 | 102.19 | 97.46 | 597206 |
| 1742424000 | 103.52 | 0.16 | 0.15 | 103.44 | 103.95 | 102.58 | 245156 |
| 1742337600 | 103.36 | -0.8 | -0.77 | 103.85 | 103.91 | 102.38 | 252929 |
| 1742251200 | 104.16 | 1.19 | 1.16 | 103 | 104.59 | 102.77 | 242712 |
| 1741992000 | 102.97 | 2.45 | 2.44 | 100.91 | 103.12 | 100.69 | 210351 |
| 1741905600 | 100.52 | -3.28 | -3.16 | 103.1 | 103.665 | 100.425 | 363972 |
| 1741819200 | 103.8 | -0.02 | -0.02 | 104.19 | 105.035 | 102.985 | 317488 |
| 1741732800 | 103.82 | -0.57 | -0.55 | 104.1 | 104.49 | 102.64 | 290634 |
| 1741646400 | 104.39 | -0.39 | -0.37 | 103.95 | 104.92 | 103.66 | 337988 |
| 1741390800 | 104.78 | 1.26 | 1.22 | 103.13 | 105.23 | 102.63 | 335982 |
| 1741304400 | 103.52 | -0.23 | -0.22 | 103.12 | 105.04 | 102.86 | 327999 |
| 1741218000 | 103.75 | 1.06 | 1.03 | 103.08 | 104.11 | 102.65 | 373406 |
| 1741131600 | 102.69 | -0.55 | -0.53 | 102.38 | 103.94 | 100.705 | 500256 |
| 1741045200 | 103.24 | -0.38 | -0.37 | 104.18 | 105.26 | 102.265 | 429839 |
| 1740786000 | 103.62 | -6.67 | -6.05 | 110.64 | 110.64 | 102.93 | 1136451 |
| 1740699600 | 110.29 | -1.69 | -1.51 | 112.05 | 112.05 | 110.22 | 161128 |
| 1740613200 | 111.98 | -1.27 | -1.12 | 113.63 | 113.63 | 111.33 | 275921 |
| 1740526800 | 113.25 | 0.95 | 0.85 | 112.5 | 113.87 | 111.74 | 234822 |
| 1740440400 | 112.3 | -0.24 | -0.21 | 112.72 | 113.76 | 111.56 | 230740 |
| 1740181200 | 112.54 | -4.78 | -4.07 | 116.98 | 117.08 | 112.46 | 493176 |
| 1740094800 | 117.32 | -1.24 | -1.05 | 118.32 | 118.605 | 116.93 | 226828 |
| 1740008400 | 118.56 | -1.45 | -1.21 | 120.01 | 120.01 | 117.685 | 247667 |
| 1739922000 | 120.01 | -0.31 | -0.26 | 120 | 120.12 | 119.14 | 272262 |
| 1739576400 | 120.32 | -2.11 | -1.72 | 122.51 | 122.59 | 120.21 | 207297 |
| 1739490000 | 122.43 | 1.78 | 1.48 | 120.19 | 122.79 | 120.19 | 377987 |
| 1739403600 | 120.65 | -0.13 | -0.11 | 119.8 | 121.215 | 119.5 | 215167 |
| 1739317200 | 120.78 | 0.02 | 0.02 | 120.15 | 121.09 | 119.73 | 266915 |
| 1739230800 | 120.76 | 1.73 | 1.45 | 118.8 | 121.04 | 118.73 | 210633 |
| 1738971600 | 119.03 | -0.15 | -0.13 | 119.7 | 120 | 117.75 | 301382 |
| 1738885200 | 119.18 | -0.99 | -0.82 | 120 | 120.74 | 117.985 | 191564 |
| 1738798800 | 120.17 | 2.07 | 1.75 | 118.25 | 120.24 | 118.15 | 151431 |
| 1738712400 | 118.1 | -0.05 | -0.04 | 118.28 | 119.15 | 117.475 | 253999 |
| 1738626000 | 118.15 | 0.33 | 0.28 | 114.78 | 119.11 | 114.24 | 290462 |
| 1738366800 | 117.82 | -1.19 | -1.00 | 118.63 | 121.17 | 117.71 | 376125 |
| 1738280400 | 119.01 | 4.47 | 3.90 | 115.18 | 121.55 | 115.18 | 459024 |
| 1738194000 | 114.54 | 0.09 | 0.08 | 114.15 | 116.73 | 112.11 | 327055 |
| 1738107600 | 114.45 | 1.21 | 1.07 | 113 | 114.775 | 112.97 | 243889 |
| 1738021200 | 113.24 | 1.27 | 1.13 | 111.8 | 113.56 | 111.13 | 140549 |
| 1737762000 | 111.97 | 0.6 | 0.54 | 111.41 | 112.51 | 111.41 | 195730 |
| 1737675600 | 111.37 | 0 | 0.00 | 111.37 | 111.37 | 111.37 | 0 |
| 1737589200 | 111.37 | 0.89 | 0.81 | 110.67 | 111.715 | 110.44 | 175707 |
| 1737502800 | 110.48 | 1.99 | 1.83 | 108.99 | 111 | 108.95 | 160720 |
| 1737157200 | 108.49 | -0.26 | -0.24 | 109.23 | 109.3 | 108.26 | 138776 |
| 1737070800 | 108.75 | 0.37 | 0.34 | 108.52 | 109.18 | 107.8 | 111896 |
| 1736984400 | 108.38 | 0.84 | 0.78 | 108.79 | 108.79 | 107.66 | 112659 |
| 1736898000 | 107.54 | -0.33 | -0.31 | 107.9 | 108.65 | 106.75 | 134643 |
| 1736811600 | 107.87 | 0.15 | 0.14 | 106.96 | 107.98 | 106.34 | 157611 |
| 1736552400 | 107.72 | -1.4 | -1.28 | 107.46 | 108.6 | 106.6 | 215284 |
| 1736379600 | 109.12 | 0.86 | 0.79 | 107.79 | 109.28 | 106.98 | 124390 |
| 1736293200 | 108.26 | -0.85 | -0.78 | 109.575 | 110.52 | 107.545 | 136201 |
| 1736206800 | 109.11 | -0.65 | -0.59 | 110.56 | 110.85 | 108.28 | 177514 |
| 1735947600 | 109.76 | 0.58 | 0.53 | 109.88 | 110.04 | 108.955 | 103166 |
| 1735861200 | 109.18 | -0.14 | -0.13 | 109.66 | 110.05 | 108.71 | 122851 |
| 1735688400 | 109.32 | 0.02 | 0.02 | 109.29 | 109.635 | 108.91 | 104016 |
| 1735602000 | 109.3 | -0.57 | -0.52 | 109.025 | 109.935 | 108 | 95594 |
| 1735342800 | 109.87 | -0.47 | -0.43 | 110.26 | 110.42 | 108.855 | 202796 |
| 1735256400 | 110.34 | 0.02 | 0.02 | 110.21 | 110.73 | 109.74 | 37486 |
| 1735077840 | 110.32 | 0.78 | 0.71 | 109.6 | 110.44 | 109.26 | 75743 |
| 1734997200 | 109.54 | 0.1 | 0.09 | 108.805 | 109.73 | 108.585 | 142874 |
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}
