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 | -0.0194 | -23.6585365854 | 0.082 | 0.0876 | 0.0653 | 42585 | 0.07284211 | DE |
| 4 | -0.0054 | -7.94117647059 | 0.068 | 0.0876 | 0.0551 | 51378 | 0.06839727 | DE |
| 12 | -0.0709 | -53.1086142322 | 0.1335 | 0.1335 | 0.0551 | 88971 | 0.08267087 | DE |
| 26 | -0.0654 | -51.09375 | 0.128 | 0.17 | 0.0551 | 98683 | 0.1079865 | DE |
| 52 | -0.0278 | -30.7522123894 | 0.0904 | 0.17 | 0.0551 | 94753 | 0.11000529 | DE |
| 156 | -0.0278 | -30.7522123894 | 0.0904 | 0.17 | 0.0551 | 94753 | 0.11000529 | DE |
| 260 | -0.0278 | -30.7522123894 | 0.0904 | 0.17 | 0.0551 | 94753 | 0.11000529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 0.0653 | -0.0096 | -12.82 | 0.0748999 | 0.0748999 | 0.0653 | 138341 |
| 1717100820 | 0.0748999 | 0.0029 | 4.03 | 0.0748999 | 0.0748999 | 0.0748999 | 27832 |
| 1717014420 | 0.0719999 | -0.0021 | -2.83 | 0.0721 | 0.0876 | 0.0719999 | 105650 |
| 1716928020 | 0.0741 | 0.0015 | 2.07 | 0.0741 | 0.0794 | 0.0741 | 42832 |
| 1716841560 | 0.0726 | 0.0005 | 0.69 | 0.0726 | 0.0726 | 0.0726 | 10000 |
| 1716582420 | 0.0721 | -0.0069 | -8.73 | 0.082 | 0.082 | 0.0721 | 26612 |
| 1716496020 | 0.079 | 0.0069 | 9.57 | 0.081 | 0.081 | 0.079 | 40985 |
| 1716409620 | 0.0721 | -0.011 | -13.24 | 0.0721 | 0.0721 | 0.0721 | 5000 |
| 1716323160 | 0.0830999 | -0.0029 | -3.37 | 0.0711 | 0.0830999 | 0.0711 | 21000 |
| 1716236760 | 0.0859999 | 0.0155 | 21.99 | 0.0834 | 0.0876 | 0.0834 | 89890 |
| 1715977620 | 0.0704999 | 0.0004999 | 0.71 | 0.0704999 | 0.0704999 | 0.0704999 | 15500 |
| 1715891220 | 0.07 | -0.0095 | -11.95 | 0.0711 | 0.0789 | 0.07 | 5750 |
| 1715804820 | 0.0795 | 0.0094 | 13.41 | 0.0795 | 0.0795 | 0.0795 | 9000 |
| 1715718360 | 0.0701 | 0 | 0.00 | 0.0701 | 0.0701 | 0.0701 | 0 |
| 1715631960 | 0.0701 | -0.0002 | -0.28 | 0.0813 | 0.0813 | 0.0701 | 3693 |
| 1715372820 | 0.0703 | 0.0023 | 3.38 | 0.0703 | 0.0703 | 0.0703 | 15285 |
| 1715286420 | 0.068 | -0.0045 | -6.21 | 0.0685999 | 0.0685999 | 0.0679 | 47595 |
| 1715200020 | 0.0724999 | 0.0031999 | 4.62 | 0.0844 | 0.0844 | 0.0724999 | 18376 |
| 1715113620 | 0.0693 | 0.0034 | 5.16 | 0.0617 | 0.0748999 | 0.0617 | 78105 |
| 1715027220 | 0.0659 | 0.0098 | 17.47 | 0.0559 | 0.0703 | 0.0551 | 151528 |
| 1714768020 | 0.0561 | -0.002 | -3.44 | 0.068 | 0.068 | 0.0561 | 261541 |
| 1714681560 | 0.0581 | -0.0078 | -11.84 | 0.0561 | 0.0658 | 0.0561 | 165076 |
| 1714508820 | 0.0659 | -0.0001 | -0.15 | 0.0655 | 0.0674 | 0.059 | 222619 |
| 1714422420 | 0.066 | 0.0055 | 9.09 | 0.0649 | 0.0699 | 0.0611 | 245617 |
| 1714163220 | 0.0605 | -0.0026 | -4.12 | 0.064 | 0.0649 | 0.0601 | 124486 |
| 1714076820 | 0.0631 | 0 | 0.00 | 0.0631 | 0.0675999 | 0.0631 | 79950 |
| 1713990420 | 0.0631 | 0 | 0.00 | 0.075 | 0.075 | 0.0631 | 10500 |
| 1713903960 | 0.0631 | -0.0019 | -2.92 | 0.0717 | 0.0717 | 0.0631 | 250495 |
| 1713817560 | 0.065 | -0.0169 | -20.63 | 0.0651999 | 0.0776 | 0.065 | 231934 |
| 1713558420 | 0.0819 | -0.0061 | -6.93 | 0.0839 | 0.0936 | 0.0601 | 320096 |
| 1713472020 | 0.088 | -0.0102 | -10.39 | 0.0946 | 0.0946 | 0.088 | 44500 |
| 1713385620 | 0.0982 | 0.0101 | 11.46 | 0.0982 | 0.0982 | 0.0982 | 5000 |
| 1713299220 | 0.0881 | -0.0125 | -12.43 | 0.095 | 0.095 | 0.0881 | 101852 |
| 1713212820 | 0.1006 | 0.0096 | 10.55 | 0.1008 | 0.1008 | 0.1006 | 2800 |
| 1712953620 | 0.091 | 0.0009 | 1.00 | 0.0999 | 0.1 | 0.0901 | 124383 |
| 1712867220 | 0.0901 | -0.0023 | -2.49 | 0.0901 | 0.0901 | 0.0901 | 8000 |
| 1712780760 | 0.0924 | -0.0075 | -7.51 | 0.095 | 0.0999 | 0.0911 | 64881 |
| 1712694360 | 0.0999 | -0.0031 | -3.01 | 0.0901 | 0.0999 | 0.0901 | 10000 |
| 1712607960 | 0.103 | -0.0018 | -1.72 | 0.0990999 | 0.1074 | 0.092 | 76000 |
| 1712348820 | 0.1048 | 0.0048 | 4.80 | 0.0932 | 0.1048 | 0.0932 | 47000 |
| 1712262360 | 0.1 | 0.0012 | 1.21 | 0.0999 | 0.1 | 0.0999 | 75500 |
| 1712175960 | 0.0988 | -0.0038 | -3.70 | 0.093 | 0.1 | 0.0929 | 85700 |
| 1712089560 | 0.1026 | 0.0176 | 20.71 | 0.0919 | 0.1026 | 0.0851 | 47850 |
| 1711661160 | 0.085 | -0.0052 | -5.76 | 0.0902 | 0.1019999 | 0.085 | 58249 |
| 1711574820 | 0.0902 | -0.0096 | -9.62 | 0.0984 | 0.0984 | 0.0902 | 30775 |
| 1711488360 | 0.0998 | 0.0008 | 0.81 | 0.0956 | 0.0998 | 0.0892 | 408569 |
| 1711401960 | 0.099 | -0.001 | -1.00 | 0.0892 | 0.107 | 0.088 | 58400 |
| 1711142760 | 0.1 | 0.0058 | 6.16 | 0.1019999 | 0.109 | 0.092 | 96500 |
| 1711056360 | 0.0942 | -0.0056 | -5.61 | 0.097 | 0.1 | 0.0916 | 41776 |
| 1710969960 | 0.0998 | 0.0096 | 10.64 | 0.103 | 0.103 | 0.0902 | 63611 |
| 1710883560 | 0.0902 | -0.0086 | -8.70 | 0.0968 | 0.1015 | 0.0902 | 265500 |
| 1710797160 | 0.0988 | -0.0107 | -9.77 | 0.1055 | 0.112 | 0.0818 | 226419 |
| 1710537960 | 0.1095 | -0.006 | -5.19 | 0.1105 | 0.1105 | 0.1095 | 79500 |
| 1710451620 | 0.1155 | 0.0055 | 5.00 | 0.116 | 0.116 | 0.1005 | 111500 |
| 1710365160 | 0.11 | 0.0025 | 2.33 | 0.1075 | 0.111 | 0.1075 | 30740 |
| 1710278760 | 0.1075 | -0.008 | -6.93 | 0.1195 | 0.12 | 0.1075 | 14259 |
| 1710192420 | 0.1155 | -0.0045 | -3.75 | 0.1205 | 0.1205 | 0.1155 | 50796 |
| 1709933160 | 0.12 | 0 | 0.00 | 0.1335 | 0.1335 | 0.1095 | 125380 |
| 1709846760 | 0.12 | 0.0005 | 0.42 | 0.1195 | 0.12 | 0.1195 | 57550 |
| 1709760360 | 0.1195 | 0.009 | 8.14 | 0.117 | 0.1195 | 0.1085 | 71097 |
| 1709673960 | 0.1105 | -0.0075 | -6.36 | 0.112 | 0.112 | 0.1105 | 36592 |
| 1709587560 | 0.118 | 0.0125 | 11.85 | 0.115 | 0.1195 | 0.115 | 28570 |
| 1709328360 | 0.1055 | 0.0035001 | 3.43 | 0.118 | 0.118 | 0.1005 | 22500 |
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] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
