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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4.7595 | -0 | -0.03 | 4.757 | 4.764 | 4.757 | 35768 |
| 1721406600 | 4.761 | -0.01 | -0.18 | 4.765 | 4.76775 | 4.7595 | 7666 |
| 1721320200 | 4.76975 | -0.09 | -1.91 | 4.768 | 4.774 | 4.76525 | 543344 |
| 1721233800 | 4.8625 | -0 | -0.04 | 4.87 | 4.87 | 4.85925 | 54016 |
| 1721147400 | 4.8644999 | -0.01 | -0.10 | 4.867 | 4.87025 | 4.85825 | 41206 |
| 1721061000 | 4.8695 | 0 | 0.02 | 4.8564999 | 4.8695 | 4.8564999 | 15208 |
| 1720801800 | 4.8685 | 0.01 | 0.13 | 4.855 | 4.8685 | 4.845 | 31827 |
| 1720715400 | 4.862 | 0.03 | 0.63 | 4.853 | 4.862 | 4.848 | 8547 |
| 1720629000 | 4.83175 | 0.01 | 0.11 | 4.8355 | 4.8385 | 4.82925 | 48850 |
| 1720542600 | 4.82625 | -0.01 | -0.18 | 4.8435 | 4.8435 | 4.82475 | 94279 |
| 1720456200 | 4.835 | 0 | 0.00 | 4.832 | 4.8385 | 4.83075 | 67336 |
| 1720197000 | 4.835 | 0.02 | 0.37 | 4.841 | 4.87725 | 4.76075 | 53718 |
| 1720110600 | 4.8172499 | -0 | -0.05 | 4.821 | 4.821 | 4.8164999 | 720 |
| 1720024200 | 4.8195 | 0.02 | 0.50 | 4.804 | 4.8355 | 4.79875 | 160510 |
| 1719937800 | 4.79575 | 0 | 0.02 | 4.7935 | 4.80325 | 4.79 | 23271 |
| 1719851400 | 4.795 | -0.02 | -0.39 | 4.831 | 4.831 | 4.7845 | 160374 |
| 1719592200 | 4.814 | 0.01 | 0.12 | 4.8085 | 4.82 | 4.804 | 217404 |
| 1719505800 | 4.80825 | 0.01 | 0.26 | 4.8019999 | 4.8125 | 4.799 | 2061 |
| 1719419400 | 4.796 | -0.02 | -0.34 | 4.8105 | 4.81425 | 4.796 | 192678 |
| 1719333000 | 4.81225 | -0.01 | -0.12 | 4.821 | 4.821 | 4.8095 | 24009 |
| 1719246600 | 4.8179999 | 0 | 0.03 | 4.8465 | 4.8465 | 4.81025 | 123875 |
| 1718987400 | 4.8164999 | 0.01 | 0.15 | 4.813 | 4.82225 | 4.80775 | 626745 |
| 1718901000 | 4.8095 | -0 | -0.02 | 4.827 | 4.827 | 4.806 | 64352 |
| 1718814600 | 4.81025 | -0 | -0.04 | 4.816 | 4.816 | 4.80825 | 4818 |
| 1718728200 | 4.81225 | 0 | 0.01 | 4.8105 | 4.8164999 | 4.80025 | 104656 |
| 1718641800 | 4.812 | -0.01 | -0.10 | 4.812 | 4.812 | 4.812 | 12359 |
| 1718382600 | 4.817 | -0 | -0.01 | 4.819 | 4.82375 | 4.8092499 | 60445 |
| 1718296200 | 4.8175 | -0 | -0.05 | 4.819 | 4.8205 | 4.80825 | 179714 |
| 1718209800 | 4.82 | 0.04 | 0.84 | 4.7915 | 4.82 | 4.78225 | 51693 |
| 1718123400 | 4.78 | -0 | -0.03 | 4.783 | 4.783 | 4.77775 | 162095 |
| 1718037000 | 4.7815 | 0 | 0.08 | 4.7785 | 4.7815 | 4.7707499 | 418814 |
| 1717777800 | 4.7775 | -0.03 | -0.60 | 4.8125 | 4.8125 | 4.7775 | 3934 |
| 1717691400 | 4.8065 | 0 | 0.00 | 4.8 | 4.80875 | 4.79425 | 17114 |
| 1717605000 | 4.8065 | 0.01 | 0.17 | 4.803 | 4.8065 | 4.78475 | 23436 |
| 1717518600 | 4.7985 | 0.01 | 0.27 | 4.7845 | 4.7985 | 4.78125 | 56704 |
| 1717432200 | 4.7855 | 0.02 | 0.46 | 4.7695 | 4.7885 | 4.767 | 30254 |
| 1717173000 | 4.7634999 | 0 | 0.07 | 4.753 | 4.7707499 | 4.74125 | 253295 |
| 1717086600 | 4.76 | 0.02 | 0.40 | 4.7545 | 4.76 | 4.7435 | 99182 |
| 1717000200 | 4.74125 | -0.01 | -0.28 | 4.7474999 | 4.7485 | 4.7405 | 22029 |
| 1716913800 | 4.7545 | -0.01 | -0.14 | 4.7615 | 4.76975 | 4.7545 | 70595 |
| 1716568200 | 4.76125 | 0 | 0.03 | 4.7535 | 4.76475 | 4.75 | 4182 |
| 1716481800 | 4.76 | -0.01 | -0.16 | 4.7645 | 4.781 | 4.742 | 69263 |
| 1716395400 | 4.7675 | -0 | -0.10 | 4.7699999 | 4.7745 | 4.7634999 | 366581 |
| 1716309000 | 4.77225 | 0 | 0.05 | 4.7699999 | 4.7745 | 4.7655 | 11512 |
| 1716222600 | 4.7699999 | -0 | -0.01 | 4.7715 | 4.7715 | 4.76475 | 37848 |
| 1715963400 | 4.7705 | -0.01 | -0.14 | 4.775 | 4.777 | 4.77025 | 34349 |
| 1715877000 | 4.777 | 0 | 0.07 | 4.782 | 4.7859999 | 4.77275 | 2019 |
| 1715790600 | 4.77375 | 0.02 | 0.47 | 4.7735 | 4.7947499 | 4.75075 | 45581 |
| 1715704200 | 4.7515 | -0 | -0.03 | 4.7515 | 4.7545 | 4.7314999 | 54563 |
| 1715617800 | 4.75275 | -0 | -0.05 | 4.7554999 | 4.75825 | 4.7515 | 5924 |
| 1715358600 | 4.755 | 0 | 0.02 | 4.791 | 4.791 | 4.751 | 51558 |
| 1715272200 | 4.75425 | 0 | 0.01 | 4.7515 | 4.7547499 | 4.7515 | 22 |
| 1715185800 | 4.7539999 | -0.01 | -0.12 | 4.7634999 | 4.7634999 | 4.74625 | 6315 |
| 1715099400 | 4.7595 | 0.01 | 0.17 | 4.7305 | 4.76775 | 4.7305 | 117613 |
| 1714753800 | 4.7515 | 0.03 | 0.64 | 4.7375 | 4.77275 | 4.7307499 | 27601 |
| 1714667400 | 4.72125 | 0.01 | 0.25 | 4.7295 | 4.7295 | 4.71475 | 37048 |
| 1714581000 | 4.70925 | -0 | -0.02 | 4.7115 | 4.72025 | 4.6994999 | 6169 |
| 1714494600 | 4.71 | 0 | 0.06 | 4.716 | 4.721 | 4.70225 | 222213 |
| 1714408200 | 4.707 | 0 | 0.07 | 4.7074999 | 4.71375 | 4.70325 | 94219 |
| 1714149000 | 4.7035 | 0.02 | 0.33 | 4.697 | 4.707 | 4.6935 | 9120 |
| 1714062600 | 4.688 | -0.01 | -0.28 | 4.704 | 4.7125 | 4.6875 | 148940 |
| 1713976200 | 4.7009999 | -0.01 | -0.19 | 4.7074999 | 4.71275 | 4.70075 | 28923 |
| 1713889800 | 4.70975 | 0.01 | 0.19 | 4.695 | 4.716 | 4.695 | 36310 |
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}
