News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 5.9965 | -0.02 | -0.33 | 5.9965 | 5.9965 | 5.9965 | 0 |
| 1742491800 | 6.0165 | -0.02 | -0.27 | 6.0165 | 6.0165 | 6.0165 | 1 |
| 1742405400 | 6.033 | 0.02 | 0.34 | 6.007 | 6.05 | 5.996 | 560 |
| 1742319000 | 6.0125 | -0.01 | -0.24 | 6.0125 | 6.0125 | 6.0125 | 0 |
| 1742232600 | 6.027 | 0.05 | 0.85 | 6.031 | 6.038 | 6.0165 | 4579 |
| 1741973400 | 5.976 | 0.08 | 1.30 | 5.976 | 5.976 | 5.976 | 3 |
| 1741887000 | 5.8995 | -0.07 | -1.21 | 5.965 | 5.965 | 5.8945 | 1790 |
| 1741800600 | 5.9715 | 0.06 | 0.96 | 5.967 | 5.976 | 5.9095 | 2247 |
| 1741714200 | 5.915 | -0.07 | -1.20 | 5.971 | 5.992 | 5.8945 | 925 |
| 1741627800 | 5.987 | -0.07 | -1.10 | 6.0519999 | 6.057 | 5.9814999 | 46309 |
| 1741368600 | 6.0535 | -0.11 | -1.82 | 6.086 | 6.1 | 6.0515 | 22001 |
| 1741282200 | 6.1655 | 0.05 | 0.80 | 6.162 | 6.2045 | 6.108 | 789 |
| 1741195800 | 6.1165 | 0.08 | 1.36 | 6.132 | 6.159 | 6.1105 | 19177 |
| 1741109400 | 6.0345 | -0.19 | -3.10 | 6.0345 | 6.0345 | 6.0345 | 0 |
| 1741023000 | 6.2275 | 0.08 | 1.28 | 6.235 | 6.269 | 6.2045 | 108 |
| 1740763800 | 6.149 | -0.09 | -1.47 | 6.149 | 6.149 | 6.149 | 1 |
| 1740677400 | 6.2405 | -0.07 | -1.08 | 6.277 | 6.301 | 6.2035 | 48342 |
| 1740591000 | 6.3085 | 0.07 | 1.20 | 6.284 | 6.3155 | 6.264 | 423 |
| 1740504600 | 6.234 | -0.06 | -0.99 | 6.281 | 6.2915 | 6.217 | 55141 |
| 1740418200 | 6.2965 | -0.07 | -1.12 | 6.3 | 6.3005 | 6.255 | 16259 |
| 1740159000 | 6.3675 | -0.01 | -0.09 | 6.365 | 6.3715 | 6.363 | 1057 |
| 1740072600 | 6.3735 | -0.02 | -0.31 | 6.407 | 6.407 | 6.3635 | 15 |
| 1739986200 | 6.3935 | -0.01 | -0.22 | 6.422 | 6.4235 | 6.3789999 | 82 |
| 1739899800 | 6.4075 | -0.01 | -0.10 | 6.417 | 6.4325 | 6.397 | 1089 |
| 1739813400 | 6.414 | 0.02 | 0.27 | 6.414 | 6.414 | 6.414 | 0 |
| 1739554200 | 6.3965 | 0.03 | 0.49 | 6.3965 | 6.3965 | 6.3965 | 0 |
| 1739467800 | 6.3655 | 0.08 | 1.26 | 6.3655 | 6.3655 | 6.3655 | 7 |
| 1739381400 | 6.2865 | -0.04 | -0.62 | 6.3259999 | 6.4325 | 6.261 | 1969 |
| 1739295000 | 6.3259999 | 0 | 0.01 | 6.3259999 | 6.3259999 | 6.3259999 | 0 |
| 1739208600 | 6.3255 | 0.03 | 0.42 | 6.315 | 6.336 | 6.2965 | 79 |
| 1738949400 | 6.299 | -0.04 | -0.62 | 6.351 | 6.444 | 6.29 | 25835 |
| 1738863000 | 6.3385 | 0.05 | 0.80 | 6.3385 | 6.3385 | 6.3385 | 55 |
| 1738776600 | 6.2885 | -0 | -0.06 | 6.274 | 6.2945 | 6.2645 | 723 |
| 1738690200 | 6.2925 | 0.06 | 0.90 | 6.2925 | 6.2925 | 6.2925 | 0 |
| 1738603800 | 6.2365 | -0.12 | -1.90 | 6.1849999 | 6.3105 | 6.1465 | 5233 |
| 1738344600 | 6.3575 | 0.05 | 0.74 | 6.348 | 6.361 | 6.3324999 | 38518 |
| 1738258200 | 6.311 | 0.02 | 0.37 | 6.316 | 6.319 | 6.292 | 1675 |
| 1738171800 | 6.288 | 0.02 | 0.35 | 6.289 | 6.2939999 | 6.282 | 264 |
| 1738085400 | 6.266 | 0.02 | 0.34 | 6.237 | 6.2859999 | 6.237 | 40050 |
| 1737999000 | 6.245 | -0.1 | -1.51 | 6.213 | 6.2565 | 6.1535 | 47237 |
| 1737739800 | 6.341 | 0.04 | 0.65 | 6.341 | 6.341 | 6.341 | 223 |
| 1737653400 | 6.3 | 0.01 | 0.09 | 6.3 | 6.3 | 6.3 | 4 |
| 1737567000 | 6.2945 | 0.06 | 0.95 | 6.288 | 6.2975 | 6.2779999 | 977 |
| 1737480600 | 6.2355 | 0 | 0.08 | 6.252 | 6.252 | 6.194 | 1025 |
| 1737394200 | 6.2305 | 0.03 | 0.45 | 6.1849999 | 6.2699999 | 6.171 | 24322 |
| 1737135000 | 6.2025 | 0.05 | 0.76 | 6.2025 | 6.2025 | 6.2025 | 9 |
| 1737048600 | 6.1555 | 0.03 | 0.46 | 6.15 | 6.1645 | 6.131 | 3466 |
| 1736962200 | 6.1275 | 0.1 | 1.64 | 6.1289999 | 6.15 | 6.113 | 1480 |
| 1736875800 | 6.0285 | 0.05 | 0.79 | 6.061 | 6.13 | 6.022 | 24987 |
| 1736789400 | 5.9814999 | -0.04 | -0.72 | 6 | 6.0015 | 5.9605 | 521 |
| 1736530200 | 6.025 | -0.1 | -1.61 | 6.104 | 6.159 | 5.993 | 67959 |
| 1736443800 | 6.1235 | 0.01 | 0.13 | 6.13 | 6.13 | 6.1135 | 149 |
| 1736357400 | 6.1155 | -0.06 | -0.98 | 6.1 | 6.122 | 6.092 | 783 |
| 1736271000 | 6.176 | -0.05 | -0.81 | 6.172 | 6.1775 | 6.144 | 3137 |
| 1736184600 | 6.2265 | 0.1 | 1.68 | 6.1689999 | 6.233 | 6.1665 | 21564 |
| 1735925400 | 6.1235 | 0.01 | 0.19 | 6.093 | 6.1275 | 6.088 | 19202 |
| 1735839000 | 6.112 | -0.03 | -0.50 | 6.127 | 6.1415 | 6.0845 | 5045 |
| 1735666200 | 6.143 | 0.01 | 0.18 | 6.1529999 | 6.1529999 | 6.1315 | 86 |
| 1735579800 | 6.132 | -0.04 | -0.66 | 6.19 | 6.19 | 6.081 | 195 |
| 1735320600 | 6.1725 | 0.04 | 0.65 | 6.251 | 6.251 | 6.1535 | 7564 |
| 1735061400 | 6.1325 | 0 | 0.00 | 6.1325 | 6.1325 | 6.1325 | 0 |
| 1734975000 | 6.1325 | -0.02 | -0.31 | 6.157 | 6.157 | 6.1085 | 742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of LAI [CryptoGPT Token] (GPTKUST).](/common/images/company/COIN_GPTKUSD.png){kind=small}
