News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.0099999 | 0.02 | 0.67 | 2.98 | 3.0099999 | 2.9 | 66892 |
| 1732574400 | 2.99 | 0.24 | 8.73 | 2.87 | 3.0099999 | 2.87 | 44366 |
| 1732315200 | 2.75 | 0.02 | 0.73 | 2.73 | 2.9 | 2.72 | 22976 |
| 1732228800 | 2.73 | -0.21 | -7.14 | 2.95 | 2.95 | 2.7 | 115759 |
| 1732142400 | 2.94 | 0.04 | 1.38 | 2.99 | 2.99 | 2.87 | 16878 |
| 1732056000 | 2.9 | -0.06 | -2.03 | 3 | 3.0099999 | 2.88 | 13999 |
| 1731969600 | 2.96 | 0.08 | 2.78 | 2.88 | 2.96 | 2.88 | 37721 |
| 1731710400 | 2.88 | -0.1 | -3.36 | 2.97 | 2.97 | 2.87 | 88556 |
| 1731624000 | 2.98 | -0.11 | -3.56 | 3.0099999 | 3.02 | 2.9 | 52395 |
| 1731537600 | 3.09 | -0.04 | -1.28 | 3.22 | 3.25 | 3.07 | 66258 |
| 1731451200 | 3.13 | -0.17 | -5.15 | 3.25 | 3.25 | 3.0099999 | 38520 |
| 1731364800 | 3.3 | 0.19 | 6.11 | 3.15 | 3.39 | 3.12 | 113358 |
| 1731105600 | 3.11 | 0.18 | 6.14 | 2.96 | 3.12 | 2.92 | 110711 |
| 1731019200 | 2.93 | 0.14 | 5.02 | 2.84 | 2.95 | 2.81 | 117934 |
| 1730932800 | 2.79 | 0.33 | 13.41 | 2.66 | 2.86 | 2.59 | 347530 |
| 1730846400 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.45 | 16615 |
| 1730760000 | 2.49 | 0.05 | 2.05 | 2.54 | 2.54 | 2.49 | 14879 |
| 1730497200 | 2.44 | -0.01 | -0.41 | 2.45 | 2.45 | 2.44 | 4260 |
| 1730410800 | 2.45 | -0.03 | -1.21 | 2.5099999 | 2.5099999 | 2.45 | 20765 |
| 1730324400 | 2.48 | -0.02 | -0.80 | 2.45 | 2.5299999 | 2.45 | 3821 |
| 1730238000 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 15671 |
| 1730151600 | 2.55 | -0.06 | -2.30 | 2.61 | 2.61 | 2.55 | 3720 |
| 1729892400 | 2.61 | 0.03 | 1.16 | 2.58 | 2.62 | 2.55 | 17655 |
| 1729806000 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.56 | 9898 |
| 1729719600 | 2.6 | 0.02 | 0.78 | 2.59 | 2.64 | 2.59 | 22000 |
| 1729633200 | 2.58 | -0.02 | -0.77 | 2.56 | 2.58 | 2.55 | 11560 |
| 1729546800 | 2.6 | 0.08 | 3.17 | 2.52 | 2.64 | 2.52 | 35483 |
| 1729287600 | 2.52 | 0.01 | 0.40 | 2.54 | 2.55 | 2.5 | 20275 |
| 1729201200 | 2.5099999 | -0.03 | -1.18 | 2.56 | 2.56 | 2.5 | 25522 |
| 1729114800 | 2.54 | -0.03 | -1.17 | 2.57 | 2.57 | 2.5 | 20810 |
| 1729028400 | 2.57 | -0.05 | -1.91 | 2.6 | 2.6 | 2.55 | 10291 |
| 1728682800 | 2.62 | 0.04 | 1.55 | 2.6 | 2.62 | 2.55 | 19984 |
| 1728596400 | 2.58 | 0.01 | 0.39 | 2.57 | 2.62 | 2.57 | 27252 |
| 1728510000 | 2.57 | 0.03 | 1.18 | 2.59 | 2.6 | 2.52 | 22208 |
| 1728423600 | 2.54 | 0.07 | 2.83 | 2.48 | 2.56 | 2.47 | 40900 |
| 1728337200 | 2.47 | 0.16 | 6.93 | 2.39 | 2.48 | 2.39 | 30181 |
| 1728078000 | 2.31 | -0.01 | -0.43 | 2.31 | 2.31 | 2.3 | 36338 |
| 1727991600 | 2.32 | -0.04 | -1.69 | 2.33 | 2.35 | 2.32 | 11380 |
| 1727905200 | 2.36 | -0.02 | -0.84 | 2.38 | 2.38 | 2.33 | 36462 |
| 1727818800 | 2.38 | 0.03 | 1.28 | 2.39 | 2.4 | 2.35 | 35243 |
| 1727732400 | 2.35 | -0.03 | -1.26 | 2.38 | 2.39 | 2.35 | 9299 |
| 1727473200 | 2.38 | 0 | 0.00 | 2.36 | 2.4 | 2.36 | 29301 |
| 1727386800 | 2.38 | -0.02 | -0.83 | 2.39 | 2.4 | 2.36 | 17357 |
| 1727300400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 8160 |
| 1727214000 | 2.35 | -0.07 | -2.89 | 2.43 | 2.44 | 2.35 | 26951 |
| 1727127600 | 2.42 | -0.02 | -0.82 | 2.42 | 2.42 | 2.38 | 65526 |
| 1726868400 | 2.44 | -0.02 | -0.81 | 2.46 | 2.46 | 2.43 | 8276 |
| 1726782000 | 2.46 | 0.02 | 0.82 | 2.45 | 2.46 | 2.45 | 3445 |
| 1726695600 | 2.44 | -0.03 | -1.21 | 2.46 | 2.46 | 2.44 | 2400 |
| 1726609200 | 2.47 | -0.01 | -0.40 | 2.48 | 2.48 | 2.45 | 11500 |
| 1726522800 | 2.48 | 0.09 | 3.77 | 2.41 | 2.48 | 2.4 | 36775 |
| 1726263600 | 2.39 | -0.05 | -2.05 | 2.43 | 2.44 | 2.38 | 15030 |
| 1726177200 | 2.44 | 0.04 | 1.67 | 2.4 | 2.46 | 2.4 | 42250 |
| 1726090800 | 2.4 | 0.06 | 2.56 | 2.32 | 2.41 | 2.3 | 21800 |
| 1726004400 | 2.34 | -0.06 | -2.50 | 2.39 | 2.39 | 2.32 | 12870 |
| 1725918000 | 2.4 | 0.1 | 4.35 | 2.3 | 2.4 | 2.2799999 | 13150 |
| 1725658800 | 2.3 | -0.07 | -2.95 | 2.35 | 2.35 | 2.24 | 58479 |
| 1725572400 | 2.37 | -0.08 | -3.27 | 2.45 | 2.45 | 2.35 | 49902 |
| 1725486000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.55 | 2.45 | 41085 |
| 1725399600 | 2.46 | -0.02 | -0.81 | 2.48 | 2.52 | 2.41 | 85102 |
| 1725054000 | 2.48 | 0.19 | 8.30 | 2.3 | 2.5 | 2.29 | 127904 |
| 1724967600 | 2.29 | 0.08 | 3.62 | 2.25 | 2.29 | 2.2 | 37360 |
| 1724881200 | 2.21 | -0.04 | -1.78 | 2.29 | 2.29 | 2.21 | 20700 |
| 1724794800 | 2.25 | 0.04 | 1.81 | 2.23 | 2.2799999 | 2.18 | 32220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of MediBloc [Ethereum] (MEDXEUR).](/common/images/company/COIN_MEDXUSD.png){kind=small}
