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 | -3.32 | -4.92289442467 | 67.44 | 69.18 | 62.16 | 160750 | 63.98577209 | CS |
| 4 | -14.85 | -18.8046093453 | 78.97 | 79.3 | 62.16 | 171830 | 69.80386041 | CS |
| 12 | -16 | -19.9700449326 | 80.12 | 96.82 | 62.16 | 127822 | 79.42023008 | CS |
| 26 | -23.56 | -26.8704379562 | 87.68 | 96.82 | 62.16 | 110161 | 82.56362267 | CS |
| 52 | -19.39 | -23.2187761945 | 83.51 | 109.2 | 62.16 | 96468 | 88.31718108 | CS |
| 156 | -19.82 | -23.6121038837 | 83.94 | 116.6 | 56.42 | 97842 | 84.99682295 | CS |
| 260 | 63.55 | 11149.122807 | 0.57 | 116.6 | 0.385 | 241931 | 26.58227189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 64.12 | 1.58 | 2.53 | 62.56 | 64.819999 | 62.56 | 125021 |
| 1741902000 | 62.54 | -1.39 | -2.17 | 64.379999 | 64.98 | 62.16 | 168067 |
| 1741815600 | 63.93 | 0.75 | 1.19 | 63.53 | 64.239999 | 63.08 | 145695 |
| 1741729200 | 63.18 | -0.28 | -0.44 | 63.49 | 65.04 | 62.3 | 138311 |
| 1741642800 | 63.46 | -3.18 | -4.77 | 66.86 | 66.86 | 62.51 | 179521 |
| 1741387200 | 66.64 | 0.35 | 0.53 | 67.44 | 69.18 | 66.519999 | 172158 |
| 1741300800 | 66.29 | 0.75 | 1.14 | 65.29 | 67.49 | 64.849999 | 158865 |
| 1741214400 | 65.54 | -0.25 | -0.38 | 65.519999 | 66.93 | 64.2 | 229823 |
| 1741128000 | 65.79 | -0.98 | -1.47 | 65.91 | 66.06 | 63.16 | 357052 |
| 1741041600 | 66.769999 | -4.98 | -6.94 | 72 | 72.26 | 66.23 | 220212 |
| 1740782400 | 71.75 | -0.75 | -1.03 | 72 | 72.37 | 71 | 124617 |
| 1740696000 | 72.5 | -0.08 | -0.11 | 72.91 | 73.88 | 72.5 | 141456 |
| 1740609600 | 72.58 | -1.67 | -2.25 | 74.27 | 74.7 | 72.5 | 191837 |
| 1740523200 | 74.25 | -1.87 | -2.46 | 76.21 | 76.46 | 73.74 | 215858 |
| 1740436800 | 76.12 | -0.63 | -0.82 | 77.59 | 77.59 | 75.88 | 89834 |
| 1740177600 | 76.75 | -1.05 | -1.35 | 77.5 | 77.63 | 76 | 197604 |
| 1740091200 | 77.8 | -0.22 | -0.28 | 78.08 | 78.45 | 76.55 | 87840 |
| 1740004800 | 78.02 | 0.03 | 0.04 | 78.44 | 78.56 | 77.46 | 88565 |
| 1739918400 | 77.99 | 0.52 | 0.67 | 77.86 | 78.83 | 76.6 | 171351 |
| 1739572800 | 77.47 | -1.57 | -1.99 | 78.97 | 79.3 | 77.02 | 186113 |
| 1739486400 | 79.04 | -1.31 | -1.63 | 80 | 81.41 | 76.5 | 256168 |
| 1739400000 | 80.35 | -1.01 | -1.24 | 80.57 | 81.58 | 80 | 79324 |
| 1739313600 | 81.36 | -0.21 | -0.26 | 81.57 | 83.22 | 81.19 | 94280 |
| 1739227200 | 81.57 | 1.54 | 1.92 | 81.35 | 81.87 | 80.53 | 88086 |
| 1738968000 | 80.03 | -0.8 | -0.99 | 81.9 | 81.91 | 80.01 | 127099 |
| 1738881600 | 80.83 | -2.17 | -2.61 | 82.97 | 83.4 | 80.46 | 92873 |
| 1738795200 | 83 | -0.43 | -0.52 | 83.05 | 83.7 | 82 | 62047 |
| 1738708800 | 83.43 | 2.47 | 3.05 | 80.28 | 83.95 | 80 | 133624 |
| 1738622400 | 80.96 | -3.79 | -4.47 | 82 | 83.29 | 80 | 259678 |
| 1738363200 | 84.75 | -2.29 | -2.63 | 86.37 | 86.42 | 84.74 | 144894 |
| 1738276800 | 87.04 | -1.04 | -1.18 | 87.99 | 88.42 | 85.8 | 91326 |
| 1738190400 | 88.08 | 2.07 | 2.41 | 85.63 | 88.2 | 85.63 | 69346 |
| 1738104000 | 86.01 | -2.23 | -2.53 | 88 | 88.64 | 84.96 | 114086 |
| 1738017600 | 88.24 | -2.52 | -2.78 | 89.9 | 90.32 | 87.05 | 106227 |
| 1737758400 | 90.76 | -0.59 | -0.65 | 91.15 | 91.81 | 89.39 | 75805 |
| 1737672000 | 91.35 | -3.04 | -3.22 | 94.57 | 95.37 | 91.34 | 186946 |
| 1737585600 | 94.39 | 0.8 | 0.85 | 94.07 | 95.73 | 92.84 | 105866 |
| 1737499200 | 93.59 | -2.33 | -2.43 | 95.47 | 95.47 | 92.88 | 141319 |
| 1737412800 | 95.92 | 1.54 | 1.63 | 94 | 95.93 | 93.21 | 50991 |
| 1737153600 | 94.38 | -0.6 | -0.63 | 94.88 | 96.82 | 94 | 84283 |
| 1737067200 | 94.98 | 0.79 | 0.84 | 93.99 | 95.47 | 93.1 | 77996 |
| 1736980800 | 94.19 | 0.64 | 0.68 | 94.4 | 94.77 | 92.78 | 127049 |
| 1736894400 | 93.55 | 1.37 | 1.49 | 92 | 93.57 | 91.84 | 62513 |
| 1736808000 | 92.18 | -1.27 | -1.36 | 93.98 | 95.07 | 91.75 | 92789 |
| 1736548800 | 93.45 | 1.45 | 1.58 | 93.23 | 94.28 | 91.94 | 139512 |
| 1736462400 | 92 | -0.14 | -0.15 | 92.14 | 92.66 | 91.36 | 37352 |
| 1736376000 | 92.14 | -2.93 | -3.08 | 94.95 | 94.95 | 91.36 | 87153 |
| 1736289600 | 95.07 | 4.26 | 4.69 | 92.25 | 96.35 | 91.78 | 244276 |
| 1736203200 | 90.81 | -1.28 | -1.39 | 92.1 | 93.85 | 90.41 | 80032 |
| 1735944000 | 92.09 | 1.27 | 1.40 | 91.48 | 92.12 | 90.06 | 62587 |
| 1735857600 | 90.82 | 2.9 | 3.30 | 88.94 | 92.15 | 88.94 | 93559 |
| 1735684800 | 87.92 | 2.82 | 3.31 | 85.68 | 88.71 | 85.68 | 62547 |
| 1735598400 | 85.1 | 1.86 | 2.23 | 84.18 | 86.21 | 83.05 | 67429 |
| 1735339200 | 83.24 | -0.54 | -0.64 | 83.76 | 84.93 | 83 | 33641 |
| 1735069200 | 83.78 | 0.41 | 0.49 | 83.69 | 84.45 | 82.67 | 27619 |
| 1734993600 | 83.37 | 1.87 | 2.29 | 81.95 | 83.68 | 81.95 | 111737 |
| 1734734400 | 81.5 | 1.1 | 1.37 | 80.12 | 82.81 | 80 | 121170 |
| 1734648000 | 80.4 | -1.62 | -1.98 | 82.37 | 84.06 | 80.31 | 76416 |
| 1734561600 | 82.02 | -1.73 | -2.07 | 83.71 | 84.71 | 81.43 | 77951 |
| 1734475200 | 83.75 | -0.51 | -0.61 | 83.64 | 83.93 | 81.89 | 61846 |
| 1734388800 | 84.26 | -1.85 | -2.15 | 85.31 | 86.17 | 84.15 | 81529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Glaxe [Project Galaxy] (GALEUR).](/common/images/company/COIN_GALUSD.png){kind=small}
