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 | 0.01 | 0.343642611684 | 2.91 | 3.03 | 2.81 | 1772 | 2.82565026 | DE |
| 4 | -2.5 | -46.1254612546 | 5.42 | 5.48 | 1.82 | 18493 | 2.81502834 | DE |
| 12 | -1.31 | -30.9692671395 | 4.23 | 6.4 | 1.82 | 7323 | 3.27088501 | DE |
| 26 | -2.76 | -48.5915492958 | 5.68 | 8.1 | 1.82 | 4574 | 3.70508573 | DE |
| 52 | -5.83 | -66.6285714286 | 8.75 | 9.5 | 1.82 | 3331 | 4.64736595 | DE |
| 156 | 0.77 | 35.8139534884 | 2.15 | 11.2 | 1.17 | 3029 | 4.85534248 | DE |
| 260 | 1.27 | 76.9696969697 | 1.65 | 11.2 | 1.17 | 5445 | 2.80625541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 2.81 | 0 | 0.00 | 2.81 | 2.86 | 2.81 | 893 |
| 1743024420 | 2.81 | -0.1 | -3.44 | 2.9 | 2.9 | 2.81 | 492 |
| 1742938020 | 2.91 | 0.03 | 1.04 | 2.81 | 2.91 | 2.81 | 22 |
| 1742851620 | 2.88 | 0.07 | 2.49 | 2.92 | 3.0299999 | 2.81 | 1949 |
| 1742592420 | 2.81 | 0 | 0.00 | 2.81 | 2.99 | 2.81 | 779 |
| 1742506020 | 2.81 | -0.12 | -4.10 | 2.91 | 2.99 | 2.81 | 5616 |
| 1742419620 | 2.93 | -0.07 | -2.33 | 2.98 | 3.2 | 2.86 | 8038 |
| 1742333220 | 3 | 0.12 | 4.17 | 2.81 | 3 | 2.81 | 2296 |
| 1742246820 | 2.88 | 0.04 | 1.41 | 2.93 | 2.99 | 2.7799999 | 4760 |
| 1741987620 | 2.84 | 0.08 | 2.90 | 2.7599999 | 3 | 2.7599999 | 1079 |
| 1741901220 | 2.7599999 | -0.04 | -1.43 | 2.9 | 2.96 | 2.7599999 | 4158 |
| 1741814820 | 2.8 | -0.05 | -1.75 | 2.85 | 3 | 2.8 | 11153 |
| 1741728420 | 2.85 | -0.21 | -6.86 | 3.07 | 3.14 | 2.81 | 7250 |
| 1741642020 | 3.06 | -0.08 | -2.55 | 3.18 | 3.2 | 2.9 | 10410 |
| 1741382820 | 3.14 | 0.14 | 4.67 | 3.19 | 3.2 | 3 | 5847 |
| 1741296420 | 3 | -0.25 | -7.69 | 3.5 | 3.5 | 2.8 | 25102 |
| 1741210020 | 3.25 | 0.35 | 12.07 | 2.98 | 3.6 | 2.77 | 42093 |
| 1741123620 | 2.9 | 0.54 | 22.88 | 2.31 | 4.0999999 | 2.2999999 | 142289 |
| 1741037220 | 2.36 | -3.12 | -56.93 | 5.3 | 5.48 | 1.82 | 95625 |
| 1740778020 | 5.48 | 0.08 | 1.48 | 5.4 | 5.48 | 5.3 | 637 |
| 1740691620 | 5.4 | -0.04 | -0.74 | 5.42 | 5.42 | 5.4 | 265 |
| 1740605220 | 5.44 | 0.12 | 2.26 | 5.6 | 5.74 | 5.4 | 2575 |
| 1740518820 | 5.32 | -0.18 | -3.27 | 5.44 | 5.78 | 5.32 | 670 |
| 1740432420 | 5.5 | -0.2 | -3.51 | 5.7 | 5.94 | 5.5 | 1621 |
| 1740173220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 8 |
| 1740086820 | 5.7 | -0.12 | -2.06 | 5.94 | 5.94 | 5.7 | 377 |
| 1740000420 | 5.82 | -0.02 | -0.34 | 6 | 6 | 5.82 | 1369 |
| 1739914020 | 5.84 | -0.06 | -1.02 | 5.9 | 5.9 | 5.84 | 796 |
| 1739827620 | 5.9 | 0.06 | 1.03 | 5.84 | 6.2 | 5.84 | 1136 |
| 1739568420 | 5.84 | 0.02 | 0.34 | 6.04 | 6.04 | 5.84 | 298 |
| 1739482020 | 5.82 | 0.02 | 0.34 | 5.88 | 6.04 | 5.82 | 2512 |
| 1739395620 | 5.8 | -0.06 | -1.02 | 5.88 | 6.04 | 5.8 | 1450 |
| 1739309220 | 5.86 | -0.04 | -0.68 | 5.9 | 5.9 | 5.86 | 304 |
| 1739222820 | 5.9 | -0.08 | -1.34 | 5.98 | 6.2 | 5.9 | 654 |
| 1738963620 | 5.98 | 0.16 | 2.75 | 5.84 | 5.98 | 5.74 | 773 |
| 1738877220 | 5.82 | -0.16 | -2.68 | 5.82 | 5.98 | 5.82 | 404 |
| 1738790820 | 5.98 | 0.04 | 0.67 | 5.82 | 5.98 | 5.82 | 370 |
| 1738704420 | 5.94 | 0.1 | 1.71 | 5.82 | 5.94 | 5.8 | 663 |
| 1738618020 | 5.84 | 0 | 0.00 | 5.64 | 5.84 | 5.4 | 930 |
| 1738358820 | 5.84 | 0.12 | 2.10 | 5.72 | 5.84 | 5.72 | 1364 |
| 1738272420 | 5.72 | 0.08 | 1.42 | 5.72 | 5.72 | 5.72 | 104 |
| 1738186020 | 5.64 | -0.06 | -1.05 | 5.9 | 5.9 | 5.64 | 838 |
| 1738099620 | 5.7 | -0.2 | -3.39 | 5.8 | 5.9 | 5.7 | 169 |
| 1738013220 | 5.9 | 0.2 | 3.51 | 5.9 | 5.9 | 5.7 | 139 |
| 1737754020 | 5.7 | -0.26 | -4.36 | 5.9 | 6.18 | 5.7 | 2506 |
| 1737667620 | 5.96 | 0.18 | 3.11 | 5.96 | 6.1 | 5.96 | 1934 |
| 1737581220 | 5.78 | 0 | 0.00 | 5.7 | 6.1 | 5.7 | 2245 |
| 1737494820 | 5.78 | -0.22 | -3.67 | 5.62 | 6.1 | 5.62 | 996 |
| 1737408420 | 6 | 0.42 | 7.53 | 5.62 | 6 | 5.6 | 1696 |
| 1737149220 | 5.58 | -0.42 | -7.00 | 6 | 6.0599999 | 5.58 | 2457 |
| 1737062820 | 6 | 0.76 | 14.50 | 5.64 | 6 | 5.26 | 655 |
| 1736976420 | 5.24 | -0.2 | -3.68 | 5.44 | 6.18 | 5.24 | 3220 |
| 1736890020 | 5.44 | 0.32 | 6.25 | 5.0999999 | 5.8 | 5 | 3414 |
| 1736803620 | 5.12 | 0.06 | 1.19 | 5.0199999 | 6 | 4.8099999 | 3452 |
| 1736544420 | 5.0599999 | -1.14 | -18.39 | 5.7 | 5.94 | 5.0599999 | 5028 |
| 1736458020 | 6.2 | 0.02 | 0.32 | 5.7 | 6.2 | 5.7 | 55 |
| 1736371620 | 6.18 | -0.22 | -3.44 | 6.04 | 6.22 | 5.9 | 2776 |
| 1736285220 | 6.4 | 0.36 | 5.96 | 6.4 | 6.4 | 6.0599999 | 3167 |
| 1736198820 | 6.04 | 0.28 | 4.86 | 5.7 | 6.38 | 5.5 | 7654 |
| 1735939620 | 5.76 | 0.24 | 4.35 | 5.96 | 5.98 | 5.54 | 3483 |
| 1735853220 | 5.5199999 | 0.92 | 20.00 | 4.23 | 5.7 | 4.23 | 5238 |
| 1735594020 | 4.5999999 | 0 | 0.00 | 4.55 | 4.8 | 4.2 | 11578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of EDU Coin [Open Campus] (EDUUSD).](/common/images/company/COIN_EDUUSD.png){kind=small}
