We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 340.53 | -2.44 | -0.71 | 345.97 | 346.93 | 338.85 | 0 |
| 1742230500 | 342.97 | 3.3 | 0.97 | 340.15 | 344.69 | 339.62 | 30 |
| 1741971300 | 339.67 | 6.44 | 1.93 | 336.72 | 341.15 | 336.52 | 15 |
| 1741884900 | 333.23 | -3.57 | -1.06 | 335.56 | 338.41 | 333.08 | 5 |
| 1741798500 | 336.8 | 6.25 | 1.89 | 332.49 | 338.44 | 331.47 | 64 |
| 1741712100 | 330.55 | -2.77 | -0.83 | 331.01 | 334.11 | 328.62 | 52 |
| 1741625700 | 333.32 | -5.04 | -1.49 | 344.09 | 344.09 | 332.43 | 144 |
| 1741366500 | 338.36 | -12.64 | -3.60 | 346.04 | 349.13 | 338.36 | 353 |
| 1741280100 | 351 | 1.19 | 0.34 | 356.59 | 357.1 | 348.37 | 140 |
| 1741193700 | 349.81 | 0.27 | 0.08 | 356.94 | 357.3 | 349.72 | 27 |
| 1741107300 | 349.54 | -16.26 | -4.45 | 358.82 | 359.11 | 349.29 | 190 |
| 1741020900 | 365.8 | -0.29 | -0.08 | 369.5 | 369.75 | 363.08 | 0 |
| 1740761700 | 366.09 | -9.44 | -2.51 | 364.63 | 370.29 | 363.74 | 298 |
| 1740675300 | 375.53 | -2.11 | -0.56 | 376.09 | 381.17 | 371.86 | 504 |
| 1740588900 | 377.64 | 7.33 | 1.98 | 377 | 379.28 | 374.57 | 176 |
| 1740502500 | 370.31 | -9.5 | -2.50 | 377.22 | 379.25 | 368.83 | 163 |
| 1740416100 | 379.81 | -10.39 | -2.66 | 383.71 | 386.26 | 376.7 | 0 |
| 1740156900 | 390.2 | 0.2 | 0.05 | 391.64 | 396.55 | 390.02 | 120 |
| 1740070500 | 390 | -0.62 | -0.16 | 390.43 | 394.97 | 389.01 | 0 |
| 1739984100 | 390.62 | 1.18 | 0.30 | 390.94 | 392.25 | 388.47 | 0 |
| 1739897700 | 389.44 | -1.2 | -0.31 | 391.96 | 396.36 | 388.28 | 140 |
| 1739811300 | 390.64 | 2.25 | 0.58 | 389.68 | 390.91 | 389.38 | 0 |
| 1739552100 | 388.39 | 0.65 | 0.17 | 391.83 | 392.8 | 387.75 | 40 |
| 1739465700 | 387.74 | 2.04 | 0.53 | 387.93 | 390.2 | 384.77 | 177 |
| 1739379300 | 385.7 | 0.19 | 0.05 | 386.28 | 388.96 | 381.24 | 171 |
| 1739292900 | 385.51 | -4.2 | -1.08 | 385.69 | 387.9 | 384.31 | 136 |
| 1739206500 | 389.71 | 5.82 | 1.52 | 384.51 | 389.73 | 384.51 | 406 |
| 1738947300 | 383.89 | 0.67 | 0.17 | 383.46 | 387.07 | 382.57 | 90 |
| 1738860900 | 383.22 | 1.33 | 0.35 | 384.63 | 386.12 | 382.88 | 0 |
| 1738774500 | 381.89 | -3.35 | -0.87 | 380.41 | 381.97 | 377.45 | 135 |
| 1738688100 | 385.24 | 2.5 | 0.65 | 383.18 | 386.75 | 381.07 | 173 |
| 1738601700 | 382.74 | -8.97 | -2.29 | 378.12 | 384.18 | 377.39 | 161 |
| 1738342500 | 391.71 | 7.7 | 2.01 | 387.19 | 391.93 | 387.03 | 180 |
| 1738256100 | 384.01 | 1.94 | 0.51 | 384.58 | 385.16 | 381.21 | 130 |
| 1738169700 | 382.07 | 3.93 | 1.04 | 383.35 | 387.58 | 380.98 | 129 |
| 1738083300 | 378.14 | 6.98 | 1.88 | 375.15 | 379.02 | 372.96 | 181 |
| 1737996900 | 371.16 | -5.21 | -1.38 | 370.75 | 373.87 | 361.63 | 254 |
| 1737737700 | 376.37 | -1.66 | -0.44 | 378.32 | 378.77 | 375.52 | 0 |
| 1737651300 | 378.03 | -1.5 | -0.40 | 376.25 | 379.5 | 373.17 | 177 |
| 1737564900 | 379.53 | 8.62 | 2.32 | 376.21 | 379.53 | 373.04 | 378 |
| 1737478500 | 370.91 | -3.42 | -0.91 | 374.13 | 375.66 | 367.91 | 529 |
| 1737392100 | 374.33 | -0.36 | -0.10 | 375.12 | 375.84 | 374.33 | 0 |
| 1737132900 | 374.69 | 5.01 | 1.36 | 368.65 | 375.15 | 368.47 | 251 |
| 1737046500 | 369.68 | 0.76 | 0.21 | 371.92 | 374.88 | 368.65 | 125 |
| 1736960100 | 368.92 | 7.1 | 1.96 | 361.58 | 370.47 | 360.79 | 250 |
| 1736873700 | 361.82 | 1.41 | 0.39 | 365.11 | 368.61 | 361.02 | 125 |
| 1736787300 | 360.41 | -2.69 | -0.74 | 362.44 | 362.44 | 358.61 | 10 |
| 1736528100 | 363.1 | -5.17 | -1.40 | 367.6 | 368.92 | 361.1 | 122 |
| 1736441700 | 368.27 | 0.23 | 0.06 | 367.76 | 368.37 | 366.82 | 0 |
| 1736355300 | 368.04 | -2.62 | -0.71 | 368.4 | 371.95 | 366.35 | 251 |
| 1736268900 | 370.66 | -3.69 | -0.99 | 371.24 | 373.94 | 368.17 | 7 |
| 1736182500 | 374.35 | 5.14 | 1.39 | 372.94 | 374.92 | 372.93 | 0 |
| 1735923300 | 369.21 | 1 | 0.27 | 366.88 | 369.21 | 365.85 | 0 |
| 1735836900 | 368.21 | -0.28 | -0.08 | 366.14 | 372.44 | 365.09 | 16 |
| 1735577700 | 368.49 | -2.76 | -0.74 | 371 | 371.37 | 365.89 | 0 |
| 1735318500 | 371.25 | -1.13 | -0.30 | 377.31 | 378.93 | 370.13 | 120 |
| 1734972900 | 372.38 | 0.35 | 0.09 | 372.03 | 375.41 | 370.53 | 246 |
| 1734713700 | 372.03 | -1.75 | -0.47 | 367.95 | 372.23 | 361.6 | 27 |
| 1734627300 | 373.78 | -5.63 | -1.48 | 369.32 | 374.72 | 367.69 | 280 |
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] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
