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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00033 | -12.2222222222 | 0.0027 | 0.0028 | 0.0012 | 1048847 | 0.00260269 | CS |
| 4 | 0.00017 | 7.72727272727 | 0.0022 | 0.0035 | 0.0012 | 1396221 | 0.00272697 | CS |
| 12 | -0.00153 | -39.2307692308 | 0.0039 | 0.006 | 0.0012 | 2036047 | 0.002964 | CS |
| 26 | -0.00103 | -30.2941176471 | 0.0034 | 0.0068 | 0.0011 | 2506227 | 0.00364936 | CS |
| 52 | 0.00172 | 264.615384615 | 0.00065 | 0.0075 | 0.0002 | 2332625 | 0.00345413 | CS |
| 156 | -0.01173 | -83.1914893617 | 0.0141 | 0.066 | 0.0001 | 27028701 | 0.02356407 | CS |
| 260 | 0.00232 | 4640 | 5.0E-5 | 0.066 | 1.0E-6 | 40330866 | 0.01288666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.00237 | 0.00017 | 7.73 | 0.0011999 | 0.00237 | 0.0011999 | 494388 |
| 1721942400 | 0.0022 | -0.0005 | -18.52 | 0.002 | 0.0027 | 0.002 | 864489 |
| 1721856480 | 0.0027 | 0 | 0.00 | 0.0013 | 0.0028 | 0.0013 | 1136773 |
| 1721770140 | 0.0027 | 0.0001 | 3.85 | 0.0013 | 0.0027 | 0.0013 | 1136612 |
| 1721683740 | 0.0026 | -0.0001 | -3.70 | 0.0026 | 0.0028 | 0.0025 | 780590 |
| 1721424180 | 0.0027 | 0.0002 | 8.00 | 0.0027 | 0.0028 | 0.0023999 | 1325769 |
| 1721337960 | 0.0025 | -0.0003 | -10.71 | 0.0011999 | 0.003 | 0.0011999 | 1832389 |
| 1721251320 | 0.0028 | 0 | 0.00 | 0.003 | 0.0035 | 0.0027 | 1054455 |
| 1721164920 | 0.0028 | -0.0001 | -3.45 | 0.0025 | 0.0031 | 0.0025 | 2290239 |
| 1721078940 | 0.0028999 | 0 | 0.00 | 0.0011999 | 0.0028999 | 0.0011999 | 1071919 |
| 1720819200 | 0.0028999 | 0 | 0.00 | 0.0025 | 0.0028999 | 0.0023999 | 1035159 |
| 1720733280 | 0.0028999 | -0.0005 | -14.71 | 0.003 | 0.003105 | 0.0023999 | 1500837 |
| 1720646880 | 0.0034 | 0.00054 | 18.88 | 0.0023999 | 0.0035 | 0.0023999 | 934469 |
| 1720560540 | 0.00286 | 0.00021 | 7.92 | 0.0027 | 0.0028999 | 0.0025 | 2167814 |
| 1720473600 | 0.00265 | -5.0E-5 | -1.85 | 0.0011999 | 0.0027 | 0.0011999 | 210783 |
| 1720214640 | 0.0027 | -0.0001 | -3.57 | 0.002 | 0.003 | 0.0011999 | 2138193 |
| 1720041000 | 0.0028 | 0.0001 | 3.70 | 0.0021 | 0.0028 | 0.0021 | 2521393 |
| 1719955740 | 0.0027 | 0.0001 | 3.85 | 0.0022 | 0.0028999 | 0.0018 | 611686 |
| 1719868980 | 0.0026 | 0.0001 | 4.00 | 0.0025 | 0.0027 | 0.0022 | 764231 |
| 1719610020 | 0.0025 | 0.00033 | 15.21 | 0.0022 | 0.0028 | 0.0011999 | 3150403 |
| 1719523200 | 0.00217 | 0.00013 | 6.37 | 0.0015 | 0.0023 | 0.0015 | 2179776 |
| 1719437040 | 0.00204 | -0.00026 | -11.30 | 0.0016 | 0.00204 | 0.0016 | 2200 |
| 1719350880 | 0.0023 | 0.00042 | 22.34 | 0.0011999 | 0.0023 | 0.0011999 | 1053427 |
| 1719264540 | 0.00188 | -0.00012 | -6.00 | 0.0011999 | 0.002 | 0.0011999 | 1527816 |
| 1719005220 | 0.002 | 0 | 0.00 | 0.0011999 | 0.0020799 | 0.0011999 | 2518660 |
| 1718918640 | 0.002 | -0.0003 | -13.04 | 0.0011999 | 0.0023 | 0.0011999 | 1597126 |
| 1718746140 | 0.0023 | 0.0004 | 21.05 | 0.0017 | 0.0027 | 0.0017 | 1438617 |
| 1718659680 | 0.0019 | 0.0002 | 11.76 | 0.0017 | 0.002 | 0.0016 | 5674405 |
| 1718400300 | 0.0017 | -0.00018 | -9.57 | 0.0017 | 0.0018 | 0.00169 | 2366971 |
| 1718314140 | 0.00188 | -0.00012 | -6.00 | 0.0013 | 0.0023 | 0.0013 | 2771987 |
| 1718227380 | 0.002 | -0.0002 | -9.09 | 0.0021 | 0.0025 | 0.0013 | 5378785 |
| 1718141340 | 0.0022 | -0.0001 | -4.35 | 0.0021 | 0.0023 | 0.002 | 1549629 |
| 1718054880 | 0.0023 | 0 | 0.00 | 0.0021 | 0.0028 | 0.0021 | 1094988 |
| 1717795800 | 0.0023 | -0.0006 | -20.69 | 0.0023999 | 0.00262 | 0.0022 | 1226843 |
| 1717709400 | 0.0028999 | 0.0003999 | 16.00 | 0.0021 | 0.0028999 | 0.0021 | 1294896 |
| 1717622460 | 0.0025 | -0.0005 | -16.67 | 0.0021 | 0.0028 | 0.0021 | 3203643 |
| 1717536360 | 0.003 | 0.0004 | 15.38 | 0.003 | 0.003 | 0.0025 | 672200 |
| 1717450140 | 0.0026 | -0.00029 | -10.03 | 0.0021 | 0.003 | 0.0021 | 1311710 |
| 1717190940 | 0.00289 | 9.0E-5 | 3.21 | 0.003 | 0.0031 | 0.0028 | 2433274 |
| 1717104540 | 0.0028 | 0.00015 | 5.66 | 0.0022 | 0.0033 | 0.0022 | 4963959 |
| 1717018020 | 0.00265 | -0.00025 | -8.62 | 0.00272 | 0.0028999 | 0.0023999 | 2404800 |
| 1716931740 | 0.0028999 | -0.0001 | -3.33 | 0.0028 | 0.0033 | 0.0025 | 2411573 |
| 1716585840 | 0.003 | -0.0005 | -14.29 | 0.0021 | 0.0035 | 0.0021 | 3268562 |
| 1716499740 | 0.0035 | 0.0006001 | 20.69 | 0.003 | 0.0038 | 0.003 | 1237101 |
| 1716412800 | 0.0028999 | -0.0013 | -30.95 | 0.0025 | 0.00415 | 0.0025 | 11619615 |
| 1716326940 | 0.0042 | 0.00044 | 11.70 | 0.0025 | 0.0046 | 0.0025 | 1840986 |
| 1716240180 | 0.00376 | -0.00031 | -7.62 | 0.0025 | 0.0041599 | 0.0025 | 3177998 |
| 1715981340 | 0.00407 | -0.00047 | -10.35 | 0.0025 | 0.005 | 0.0025 | 954408 |
| 1715894940 | 0.00454 | 0.00054 | 13.50 | 0.004 | 0.0052 | 0.004 | 985793 |
| 1715808000 | 0.004 | -0.0016 | -28.57 | 0.0054 | 0.0054 | 0.004 | 4833310 |
| 1715722140 | 0.0056 | 0.0002 | 3.70 | 0.0025 | 0.006 | 0.0025 | 4577792 |
| 1715635200 | 0.0054 | 0.0008 | 17.39 | 0.0046 | 0.0054 | 0.0025 | 3472014 |
| 1715376000 | 0.0046 | 0.0001 | 2.22 | 0.0038 | 0.0046 | 0.0038 | 454553 |
| 1715289720 | 0.0045 | -0.00014 | -3.02 | 0.004 | 0.0047 | 0.00371 | 945204 |
| 1715203200 | 0.00464 | -6.0E-5 | -1.28 | 0.00449 | 0.0047 | 0.00419 | 1110375 |
| 1715117340 | 0.0047 | 0.0009 | 23.68 | 0.0025 | 0.0047 | 0.0025 | 505187 |
| 1715030940 | 0.0038 | -0.0002 | -5.00 | 0.0025 | 0.0047 | 0.0025 | 1330087 |
| 1714771740 | 0.004 | 0.0002 | 5.26 | 0.0039 | 0.0041599 | 0.0038 | 136183 |
| 1714685340 | 0.0038 | -0.0007 | -15.56 | 0.0035 | 0.0047 | 0.0035 | 2087848 |
| 1714598400 | 0.0045 | 0.0009 | 25.00 | 0.0035 | 0.0047 | 0.0035 | 723275 |
| 1714512600 | 0.0036 | -0.00084 | -18.92 | 0.0041 | 0.0047999 | 0.0035 | 1122314 |
| 1714425720 | 0.00444 | 0.00024 | 5.71 | 0.0025 | 0.00484 | 0.0025 | 834013 |
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}
