We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -6.93069306931 | 1.01 | 1.03 | 0.89 | 122085 | 0.95047719 | CS |
| 4 | -0.09 | -8.73786407767 | 1.03 | 1.09 | 0.89 | 157934 | 0.9832784 | CS |
| 12 | -0.53 | -36.0544217687 | 1.47 | 1.81 | 0.89 | 225419 | 1.26347919 | CS |
| 26 | -0.19 | -16.814159292 | 1.13 | 2.37 | 0.89 | 274218 | 1.52027791 | CS |
| 52 | -0.7 | -42.6829268293 | 1.64 | 3.72 | 0.78 | 386360 | 1.88984217 | CS |
| 156 | 0.44 | 88 | 0.5 | 3.72 | 0.385 | 337228 | 1.55242267 | CS |
| 260 | 0.44 | 88 | 0.5 | 3.72 | 0.385 | 337228 | 1.55242267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715893200 | 0.91 | -0.02 | -2.15 | 0.92 | 0.95 | 0.89 | 119970 |
| 1715806800 | 0.93 | -0.04 | -4.12 | 0.95 | 0.99 | 0.9 | 220171 |
| 1715720400 | 0.97 | -0.025 | -2.51 | 1 | 1 | 0.93 | 96985 |
| 1715634000 | 0.995 | 0.005 | 0.51 | 0.98 | 1.03 | 0.98 | 124386 |
| 1715374800 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.97 | 48911 |
| 1715288400 | 1 | -0.06 | -5.66 | 1.01 | 1.0149999 | 0.95 | 120459 |
| 1715202000 | 1.06 | 0.06 | 6.00 | 1.01 | 1.06 | 0.98 | 199362 |
| 1715115600 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.99 | 674781 |
| 1715029200 | 1.05 | 0.01 | 0.96 | 1.09 | 1.09 | 1.02 | 137508 |
| 1714770000 | 1.04 | 0.08 | 8.33 | 0.98 | 1.04 | 0.97 | 183248 |
| 1714683600 | 0.96 | -0.02 | -2.04 | 0.97 | 0.98 | 0.95 | 51095 |
| 1714597200 | 0.98 | 0.01 | 1.03 | 0.95 | 0.98 | 0.93 | 47490 |
| 1714510800 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.95 | 33250 |
| 1714424400 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.96 | 69490 |
| 1714165200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.94 | 45024 |
| 1714078800 | 0.97 | -0.01 | -1.02 | 0.96 | 0.98 | 0.93 | 152838 |
| 1713992400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 87909 |
| 1713906000 | 0.98 | -0.01 | -1.01 | 1 | 1.02 | 0.98 | 189518 |
| 1713819600 | 0.99 | 0.08 | 8.79 | 0.92 | 1.08 | 0.91 | 227202 |
| 1713560400 | 0.91 | -0.11 | -10.78 | 1.03 | 1.03 | 0.91 | 329091 |
| 1713474000 | 1.02 | -0.05 | -4.67 | 1.09 | 1.09 | 0.97 | 365798 |
| 1713387600 | 1.07 | -0.06 | -5.31 | 1.1 | 1.11 | 1.07 | 68581 |
| 1713301200 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.09 | 73446 |
| 1713214800 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.04 | 260515 |
| 1712955600 | 1.1 | -0.01 | -0.90 | 1.1 | 1.15 | 1.04 | 255130 |
| 1712869200 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.15 | 1.01 | 348480 |
| 1712782800 | 1.1399999 | 0.03 | 2.70 | 1.02 | 1.15 | 0.97 | 691270 |
| 1712696400 | 1.11 | -0.24 | -17.78 | 1.36 | 1.37 | 0.96 | 1589453 |
| 1712610000 | 1.35 | -0.1 | -6.90 | 1.43 | 1.44 | 1.31 | 361212 |
| 1712350800 | 1.45 | -0.03 | -2.03 | 1.46 | 1.47 | 1.43 | 101883 |
| 1712264400 | 1.48 | 0 | 0.00 | 1.54 | 1.54 | 1.42 | 195920 |
| 1712178000 | 1.48 | 0.01 | 0.68 | 1.47 | 1.53 | 1.42 | 128553 |
| 1712091600 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.42 | 62813 |
| 1712005200 | 1.48 | 0.05 | 3.50 | 1.45 | 1.48 | 1.4 | 102623 |
| 1711659600 | 1.43 | -0.06 | -4.03 | 1.45 | 1.5 | 1.43 | 145842 |
| 1711573320 | 1.49 | 0.05 | 3.47 | 1.44 | 1.55 | 1.43 | 177609 |
| 1711486800 | 1.44 | 0.01 | 0.70 | 1.45 | 1.46 | 1.43 | 134377 |
| 1711400400 | 1.43 | -0.05 | -3.38 | 1.45 | 1.48 | 1.43 | 69228 |
| 1711141200 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.44 | 101749 |
| 1711054920 | 1.5 | 0.01 | 0.67 | 1.51 | 1.56 | 1.48 | 125628 |
| 1710968400 | 1.49 | -0.09 | -5.70 | 1.59 | 1.59 | 1.49 | 87205 |
| 1710882000 | 1.58 | -0.02 | -1.25 | 1.59 | 1.59 | 1.5 | 87576 |
| 1710795600 | 1.6 | -0.04 | -2.44 | 1.66 | 1.66 | 1.5 | 293269 |
| 1710536400 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.7 | 1.61 | 324265 |
| 1710450000 | 1.6299999 | -0.14 | -7.91 | 1.7 | 1.81 | 1.6 | 375042 |
| 1710363600 | 1.77 | 0.28 | 18.79 | 1.5 | 1.78 | 1.47 | 356365 |
| 1710277200 | 1.49 | 0.07 | 4.93 | 1.3799999 | 1.49 | 1.3799999 | 171833 |
| 1710190800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.45 | 1.36 | 139511 |
| 1709935200 | 1.45 | -0.04 | -2.68 | 1.46 | 1.48 | 1.42 | 241563 |
| 1709848800 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.43 | 198206 |
| 1709762400 | 1.49 | -0.01 | -0.67 | 1.48 | 1.5 | 1.44 | 328681 |
| 1709676060 | 1.5 | -0.03 | -1.96 | 1.49 | 1.5 | 1.44 | 139162 |
| 1709589600 | 1.53 | 0.08 | 5.52 | 1.58 | 1.58 | 1.4 | 194961 |
| 1709330400 | 1.45 | -0.03 | -2.03 | 1.5 | 1.56 | 1.42 | 275473 |
| 1709244000 | 1.48 | 0.08 | 5.71 | 1.51 | 1.53 | 1.4 | 409623 |
| 1709157600 | 1.4 | 0.08 | 6.06 | 1.33 | 1.42 | 1.29 | 270466 |
| 1709071440 | 1.32 | -0.01 | -0.75 | 1.34 | 1.3799999 | 1.29 | 391211 |
| 1708984800 | 1.33 | -0.12 | -8.28 | 1.44 | 1.45 | 1.3 | 344456 |
| 1708725600 | 1.45 | -0.02 | -1.36 | 1.47 | 1.48 | 1.43 | 152082 |
| 1708639320 | 1.47 | -0.05 | -3.29 | 1.52 | 1.54 | 1.44 | 232568 |
| 1708552800 | 1.52 | -0.06 | -3.80 | 1.6 | 1.6 | 1.45 | 205670 |
| 1708466400 | 1.58 | 0.03 | 1.94 | 1.68 | 1.7 | 1.58 | 396318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
