We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3694 | -1.05848608409 | 34.8989 | 35.07 | 34.06 | 12535 | 34.48249462 | SP |
| 4 | -1.4205 | -3.95132127955 | 35.95 | 36.05 | 34.06 | 69089 | 35.87273078 | SP |
| 12 | -0.4405 | -1.25965112954 | 34.97 | 36.05 | 34.06 | 42456 | 35.61932671 | SP |
| 26 | 0.2395 | 0.698454359872 | 34.29 | 36.05 | 34.06 | 33502 | 35.28263803 | SP |
| 52 | 1.8695 | 5.72412737293 | 32.66 | 36.05 | 32.18 | 32664 | 34.55893328 | SP |
| 156 | 7.0497 | 25.6541168422 | 27.4798 | 36.05 | 25.09 | 34558 | 29.69518572 | SP |
| 260 | 10.6302 | 44.4791270037 | 23.8993 | 36.05 | 22.1 | 29415 | 28.84055609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 34.5295 | 0.43 | 1.25 | 34.25 | 34.5295 | 34.25 | 1889 |
| 1741905000 | 34.1018 | -0.27 | -0.78 | 34.3701 | 34.3701 | 34.06 | 2137 |
| 1741818600 | 34.3701 | 0.02 | 0.07 | 34.48 | 34.48 | 34.27 | 20443 |
| 1741732200 | 34.3477 | -0.13 | -0.38 | 34.4797 | 34.5499 | 34.2 | 21730 |
| 1741645800 | 34.4797 | -0.56 | -1.58 | 35.035 | 35.035 | 34.33 | 7396 |
| 1741390200 | 35.035 | 0.14 | 0.39 | 34.8989 | 35.07 | 34.7 | 10970 |
| 1741303800 | 34.8989 | -0.35 | -0.99 | 34.96 | 35.0772 | 34.8301 | 3240 |
| 1741217400 | 35.2466 | 0.21 | 0.59 | 35.0401 | 35.2699 | 34.95 | 9807 |
| 1741131000 | 35.0401 | -0.15 | -0.43 | 35.19 | 35.22 | 34.89 | 5607 |
| 1741044600 | 35.19 | -0.37 | -1.05 | 35.6 | 35.6099 | 35.16 | 13249 |
| 1740785400 | 35.5625 | 0.26 | 0.73 | 35.3043 | 35.5625 | 35.24 | 5111 |
| 1740699000 | 35.3043 | -0.28 | -0.80 | 35.71 | 35.71 | 35.3043 | 1712 |
| 1740612600 | 35.589 | 0.01 | 0.02 | 35.5816 | 35.7499 | 35.54 | 4667 |
| 1740526200 | 35.5816 | -0.09 | -0.24 | 35.6666 | 35.6666 | 35.49 | 2801 |
| 1740439800 | 35.6666 | -0.08 | -0.21 | 35.7416 | 35.81 | 35.65 | 6540 |
| 1740180600 | 35.7416 | -0.26 | -0.72 | 35.99 | 35.99 | 35.74 | 4249 |
| 1740094200 | 36.0007 | -0.05 | -0.13 | 36.01 | 36.02 | 35.94 | 2250 |
| 1740007800 | 36.048 | 0.06 | 0.16 | 35.99 | 36.048 | 35.95 | 5972 |
| 1739921400 | 35.99 | 0.02 | 0.06 | 35.89 | 36.05 | 35.89 | 25796 |
| 1739575800 | 35.9697 | 0.02 | 0.06 | 35.95 | 36.0027 | 35.95 | 1159008 |
| 1739489400 | 35.9489 | 0.15 | 0.43 | 35.88 | 35.9489 | 35.84 | 5216 |
| 1739403000 | 35.7941 | -0.03 | -0.09 | 35.8266 | 35.8266 | 35.79 | 4225 |
| 1739316600 | 35.8266 | 0 | 0.01 | 35.8225 | 35.89 | 35.7677 | 11193 |
| 1739230200 | 35.8225 | 0.08 | 0.23 | 35.7401 | 35.8599 | 35.7401 | 10297 |
| 1738971000 | 35.7401 | -0.13 | -0.36 | 35.86 | 35.86 | 35.711 | 4042 |
| 1738884600 | 35.8681 | 0.11 | 0.30 | 35.82 | 35.8706 | 35.7678 | 7644 |
| 1738798200 | 35.76 | 0.03 | 0.07 | 35.65 | 35.8299 | 35.65 | 6253 |
| 1738711800 | 35.7349 | 0.15 | 0.44 | 35.59 | 35.7594 | 35.59 | 14540 |
| 1738625400 | 35.58 | -0.11 | -0.31 | 35.69 | 35.69 | 35.41 | 17957 |
| 1738366200 | 35.69 | -0.1 | -0.29 | 35.7939 | 35.93 | 35.69 | 9256 |
| 1738279800 | 35.7939 | 0.07 | 0.20 | 35.723 | 35.85 | 35.723 | 9299 |
| 1738193400 | 35.723 | -0.06 | -0.16 | 35.7797 | 35.7797 | 35.68 | 6408 |
| 1738107000 | 35.7797 | 0.16 | 0.45 | 35.65 | 35.81 | 35.57 | 10215 |
| 1738020600 | 35.6202 | -0.23 | -0.65 | 35.8542 | 35.8542 | 35.54 | 7466 |
| 1737761400 | 35.8542 | 0.04 | 0.11 | 35.86 | 35.9199 | 35.85 | 4439 |
| 1737675000 | 35.815 | 0 | 0.00 | 35.815 | 35.815 | 35.815 | 0 |
| 1737588600 | 35.815 | 0.13 | 0.35 | 35.78 | 35.8446 | 35.77 | 5331 |
| 1737502200 | 35.69 | 0.1 | 0.28 | 35.56 | 35.7205 | 35.56 | 8947 |
| 1737156600 | 35.59 | 0.17 | 0.48 | 35.4185 | 35.6399 | 35.4185 | 2638 |
| 1737070200 | 35.4185 | -0.03 | -0.10 | 35.453 | 35.48 | 35.39 | 10603 |
| 1736983800 | 35.453 | 0.36 | 1.02 | 35.34 | 35.48 | 35.34 | 18160 |
| 1736897400 | 35.0941 | 0.01 | 0.03 | 35.0848 | 35.1634 | 34.9701 | 15691 |
| 1736811000 | 35.0848 | 0.03 | 0.08 | 34.89 | 35.0848 | 34.89 | 3255 |
| 1736551800 | 35.0571 | -0.25 | -0.72 | 35.22 | 35.22 | 35.03 | 358153 |
| 1736379000 | 35.3111 | 0.04 | 0.13 | 35.2666 | 35.34 | 35.2 | 345240 |
| 1736292600 | 35.2666 | -0.19 | -0.53 | 35.4548 | 35.49 | 35.2101 | 6222 |
| 1736206200 | 35.4548 | 0.09 | 0.24 | 35.3698 | 35.58 | 35.3698 | 9034 |
| 1735947000 | 35.3698 | 0.2 | 0.57 | 35.1682 | 35.3994 | 35.1682 | 2657 |
| 1735860600 | 35.1682 | -0.03 | -0.08 | 35.1959 | 35.31 | 35.0208 | 13536 |
| 1735687800 | 35.1959 | -0.08 | -0.23 | 35.2753 | 35.2991 | 35.14 | 22956 |
| 1735601400 | 35.2753 | -0.12 | -0.35 | 35.34 | 35.34 | 35.24 | 13197 |
| 1735342200 | 35.3975 | -0.19 | -0.53 | 35.56 | 35.56 | 35.35 | 2370 |
| 1735255800 | 35.5845 | 0.04 | 0.12 | 35.47 | 35.59 | 35.47 | 2361 |
| 1735077840 | 35.543 | 0.17 | 0.49 | 35.37 | 35.57 | 35.37 | 2656 |
| 1734996600 | 35.37 | 0.1 | 0.28 | 35.36 | 35.37 | 35.24 | 4110 |
| 1734737400 | 35.27 | 0.19 | 0.54 | 34.97 | 35.35 | 34.97 | 4373 |
| 1734651000 | 35.0811 | 0.01 | 0.03 | 35.3 | 35.3 | 35.0811 | 4688 |
| 1734564600 | 35.07 | -0.48 | -1.35 | 35.52 | 35.5777 | 35.07 | 11973 |
| 1734478200 | 35.551 | -0.04 | -0.12 | 35.5949 | 35.5949 | 35.52 | 9356 |
| 1734391800 | 35.5949 | 0.05 | 0.15 | 35.68 | 35.68 | 35.5778 | 4661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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}
