We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644680 | 0.10757976 | 0.00026167 | 0.24 | 0.10626636 | 0.10825187 | 0.10432092 | 9299 |
| 1715558220 | 0.10731809 | -0.006065 | -5.35 | 0.11269594 | 0.11269594 | 0.10731809 | 6598 |
| 1715471880 | 0.11338348 | 0.00128324 | 1.14 | 0.11255039 | 0.11338348 | 0.11208875 | 3236 |
| 1715385480 | 0.11210024 | -0.007703 | -6.43 | 0.11909482 | 0.12065673 | 0.11173811 | 13457 |
| 1715299020 | 0.11980325 | 0.00328698 | 2.82 | 0.11697547 | 0.11980325 | 0.11620165 | 6865 |
| 1715212680 | 0.11651627 | -0.006379 | -5.19 | 0.12100692 | 0.12100692 | 0.11633394 | 16826 |
| 1715126280 | 0.12289506 | -0.002242 | -1.79 | 0.12325269 | 0.12441978 | 0.12126641 | 13627 |
| 1715039880 | 0.12513708 | 0.00247324 | 2.02 | 0.12313545 | 0.12710443 | 0.12313545 | 14351 |
| 1714953480 | 0.12266384 | 0.00311302 | 2.60 | 0.11945168 | 0.12369477 | 0.11945168 | 6693 |
| 1714867020 | 0.11955082 | -0.001017 | -0.84 | 0.12033793 | 0.12033793 | 0.11921763 | 3923 |
| 1714780680 | 0.12056795 | 0.00674 | 5.92 | 0.11381343 | 0.12056795 | 0.11381343 | 7684 |
| 1714694220 | 0.11382795 | 0.00351273 | 3.18 | 0.10917453 | 0.11382795 | 0.10893697 | 10067 |
| 1714607880 | 0.11031522 | -0.001115 | -1.00 | 0.1107145 | 0.11193179 | 0.10421945 | 22644 |
| 1714521480 | 0.11143027 | -0.007176 | -6.05 | 0.11996399 | 0.11996399 | 0.1108101 | 13498 |
| 1714435080 | 0.1186061 | -0.004388 | -3.57 | 0.12181826 | 0.12181826 | 0.11152545 | 24745 |
| 1714348680 | 0.12299376 | -0.000304 | -0.25 | 0.12413121 | 0.12496579 | 0.12299376 | 4095 |
| 1714262280 | 0.12329779 | -0.000139 | -0.11 | 0.12224063 | 0.12329779 | 0.11997085 | 9063 |
| 1714175880 | 0.12343697 | -0.002097 | -1.67 | 0.12450822 | 0.1248493 | 0.12270291 | 10206 |
| 1714089420 | 0.12553359 | -0.000868 | -0.69 | 0.12489765 | 0.12608837 | 0.12288563 | 11793 |
| 1714003020 | 0.12640115 | -0.008178 | -6.08 | 0.13545651 | 0.13588655 | 0.12640115 | 18916 |
| 1713916680 | 0.13457901 | 0.0020636 | 1.56 | 0.13378678 | 0.13697642 | 0.13000358 | 16563 |
| 1713830280 | 0.13251541 | 0.00486813 | 3.81 | 0.12900361 | 0.13259328 | 0.12837547 | 16037 |
| 1713743880 | 0.12764728 | -0.004177 | -3.17 | 0.131657 | 0.131657 | 0.12587259 | 13461 |
| 1713657420 | 0.13182405 | 0.01102695 | 9.13 | 0.12269218 | 0.13182405 | 0.12269218 | 10576 |
| 1713571080 | 0.1207971 | -0.000487 | -0.40 | 0.12031907 | 0.12399141 | 0.1126152 | 34537 |
| 1713484680 | 0.12128448 | 0.00074543 | 0.62 | 0.11889696 | 0.12175311 | 0.11704604 | 26606 |
| 1713398280 | 0.12053905 | -0.000937 | -0.77 | 0.12090247 | 0.12124833 | 0.11410003 | 32443 |
| 1713311880 | 0.12147615 | 0.00144168 | 1.20 | 0.11933608 | 0.12240383 | 0.11723978 | 49634 |
| 1713225480 | 0.12003447 | -0.00425 | -3.42 | 0.12316264 | 0.1345978 | 0.11698622 | 72185 |
| 1713139080 | 0.12428406 | 0.00524424 | 4.41 | 0.11907911 | 0.1254576 | 0.11504621 | 74831 |
| 1713052620 | 0.11903982 | -0.024895 | -17.30 | 0.14422625 | 0.14422625 | 0.10884342 | 83618 |
| 1712966220 | 0.14393507 | -0.040311 | -21.88 | 0.18512301 | 0.18564889 | 0.14171668 | 57914 |
| 1712879880 | 0.1842459 | 0.00623543 | 3.50 | 0.18037361 | 0.18692092 | 0.18003236 | 26099 |
| 1712793480 | 0.17801047 | -0.006408 | -3.47 | 0.18533818 | 0.18533818 | 0.17357965 | 26601 |
| 1712707080 | 0.18441859 | -0.007656 | -3.99 | 0.18949538 | 0.19138149 | 0.18441859 | 27923 |
| 1712620620 | 0.19207409 | -0.008033 | -4.01 | 0.19918982 | 0.19918982 | 0.19207409 | 14688 |
| 1712534280 | 0.20010717 | 0.01751041 | 9.59 | 0.18470819 | 0.21799412 | 0.17898273 | 173219 |
| 1712447880 | 0.18259676 | 0.01227029 | 7.20 | 0.17144255 | 0.18930751 | 0.17144255 | 85757 |
| 1712361420 | 0.17032647 | 0.00917072 | 5.69 | 0.16313694 | 0.17426195 | 0.1586521 | 94410 |
| 1712275080 | 0.16115575 | -0.003344 | -2.03 | 0.16431807 | 0.16463731 | 0.1584616 | 33963 |
| 1712188620 | 0.16449937 | -0.001485 | -0.89 | 0.16831026 | 0.18799931 | 0.16026879 | 168725 |
| 1712102280 | 0.16598439 | 0.00937061 | 5.98 | 0.15492784 | 0.17089271 | 0.14410312 | 77748 |
| 1712015880 | 0.15661378 | -0.012945 | -7.63 | 0.16884495 | 0.16884495 | 0.15655047 | 18114 |
| 1711929480 | 0.16955866 | 0.00252645 | 1.51 | 0.16927586 | 0.18837511 | 0.16836212 | 85228 |
| 1711843080 | 0.16703221 | 0.00676952 | 4.22 | 0.1641371 | 0.17362475 | 0.1641371 | 46230 |
| 1711756620 | 0.16026269 | 0.00113279 | 0.71 | 0.16201214 | 0.16201214 | 0.15510491 | 22135 |
| 1711670280 | 0.1591299 | 0.00939173 | 6.27 | 0.15040764 | 0.1591299 | 0.1495519 | 26959 |
| 1711583880 | 0.14973817 | -0.005814 | -3.74 | 0.15951118 | 0.15951118 | 0.1497303 | 23687 |
| 1711497480 | 0.15555178 | 0.00343874 | 2.26 | 0.1528462 | 0.15677763 | 0.1528462 | 8705 |
| 1711411080 | 0.15211304 | 0.00793349 | 5.50 | 0.14418303 | 0.15295121 | 0.14396744 | 16005 |
| 1711324680 | 0.14417955 | 0.00221845 | 1.56 | 0.13948356 | 0.14417955 | 0.13863639 | 12363 |
| 1711238280 | 0.1419611 | 0.00346538 | 2.50 | 0.14035038 | 0.1428907 | 0.13818897 | 15634 |
| 1711151820 | 0.13849572 | 0.01207071 | 9.55 | 0.14508447 | 0.14634875 | 0.13507215 | 31320 |
| 1711065480 | 0.12642501 | 0 | 0.00 | 0.12642501 | 0.12642501 | 0.12642501 | 0 |
| 1710979080 | 0.12642501 | -0.003891 | -2.99 | 0.12926066 | 0.13140636 | 0.12642501 | 14652 |
| 1710892680 | 0.13031553 | -0.01606 | -10.97 | 0.1315894 | 0.13489158 | 0.13031553 | 12234 |
| 1710806280 | 0.14637587 | -0.00488 | -3.23 | 0.15064925 | 0.15638573 | 0.14357708 | 38717 |
| 1710719820 | 0.15125604 | 0.0083198 | 5.82 | 0.14372949 | 0.15125604 | 0.14166301 | 32345 |
| 1710633480 | 0.14293624 | -0.014084 | -8.97 | 0.1598485 | 0.1598485 | 0.14293624 | 31400 |
| 1710547080 | 0.1570203 | -0.01344 | -7.88 | 0.17244766 | 0.17244766 | 0.14940268 | 96235 |
| 1710460680 | 0.17045984 | -0.010704 | -5.91 | 0.17927092 | 0.17927092 | 0.16411934 | 30464 |
| 1710374280 | 0.18116417 | 0.00379777 | 2.14 | 0.18133797 | 0.18194493 | 0.17901574 | 12336 |
| 1710287880 | 0.1773664 | 0.00096615 | 0.55 | 0.17431571 | 0.1773664 | 0.17131789 | 38179 |
| 1710201420 | 0.17640025 | 0.01102619 | 6.67 | 0.16293898 | 0.17720885 | 0.16293898 | 22113 |
| 1710115020 | 0.16537406 | -0.005798 | -3.39 | 0.1696772 | 0.1696772 | 0.16410235 | 13905 |
| 1710028680 | 0.17117198 | 0.0212201 | 14.15 | 0.15315391 | 0.19244671 | 0.15315391 | 122002 |
| 1709942280 | 0.14995188 | -0.003645 | -2.37 | 0.15320281 | 0.15320281 | 0.14766617 | 9940 |
| 1709855880 | 0.1535972 | 0.00755552 | 5.17 | 0.14955842 | 0.1535972 | 0.1480729 | 12981 |
| 1709769480 | 0.14604168 | 0.01027631 | 7.57 | 0.13520338 | 0.14604168 | 0.13372915 | 32725 |
| 1709683080 | 0.13576537 | -0.017614 | -11.48 | 0.15257701 | 0.15334308 | 0.13111679 | 47794 |
| 1709596680 | 0.15337899 | 0.0020133 | 1.33 | 0.15352411 | 0.15588775 | 0.15146865 | 13474 |
| 1709510280 | 0.15136569 | 0.00148878 | 0.99 | 0.15249547 | 0.15249547 | 0.14166768 | 26945 |
| 1709423880 | 0.14987691 | 0.00438605 | 3.01 | 0.14723757 | 0.14987691 | 0.14723757 | 5092 |
| 1709337420 | 0.14549086 | 0.00995823 | 7.35 | 0.13880823 | 0.14616532 | 0.13880823 | 18669 |
| 1709251080 | 0.13553263 | 0.00734919 | 5.73 | 0.13425957 | 0.13961212 | 0.13425957 | 14777 |
| 1709164680 | 0.12818344 | -0.012405 | -8.82 | 0.14004168 | 0.14004168 | 0.12614678 | 28283 |
| 1709078280 | 0.14058822 | -0.000221 | -0.16 | 0.1434691 | 0.1434691 | 0.14058822 | 8913 |
| 1708991820 | 0.14080929 | 0.00796018 | 5.99 | 0.13505728 | 0.14080929 | 0.13129443 | 21227 |
| 1708905420 | 0.13284911 | -0.00146 | -1.09 | 0.14106542 | 0.14106542 | 0.1320255 | 5408 |
| 1708819020 | 0.13430956 | 0.00367131 | 2.81 | 0.13066576 | 0.13430956 | 0.12881835 | 6993 |
| 1708732680 | 0.13063825 | -0.009505 | -6.78 | 0.14077722 | 0.14346904 | 0.12901624 | 25923 |
| 1708646280 | 0.14014359 | -0.020417 | -12.72 | 0.14772648 | 0.14888619 | 0.14014359 | 18049 |
| 1708559880 | 0.16056065 | 0.02625688 | 19.55 | 0.13395181 | 0.16056065 | 0.13062442 | 60736 |
| 1708473480 | 0.13430377 | 0.00928526 | 7.43 | 0.12669075 | 0.13794638 | 0.12641265 | 25858 |
| 1708387080 | 0.12501851 | -0.003126 | -2.44 | 0.12640586 | 0.12640586 | 0.12501851 | 1753 |
| 1708300680 | 0.12814437 | 0.00568342 | 4.64 | 0.12398977 | 0.13027096 | 0.12398977 | 7605 |
| 1708214280 | 0.12246095 | -0.000338 | -0.28 | 0.12117797 | 0.12262287 | 0.12117797 | 1853 |
| 1708127880 | 0.12279929 | 0.0018566 | 1.54 | 0.12160226 | 0.123696 | 0.12160226 | 4290 |
| 1708041480 | 0.12094269 | 0.00207165 | 1.74 | 0.11963709 | 0.12168702 | 0.11963709 | 3973 |
| 1707955080 | 0.11887104 | 0.00544271 | 4.80 | 0.11548862 | 0.1194617 | 0.11548862 | 5161 |
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] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
![NKN [Ethereum] (NKNUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
