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 | -0.043604 | -0.346946857312 | 12.567919 | 12.575381 | 12.518867 | 0 | 0 | FX |
| 4 | -0.009776 | -0.0779952850191 | 12.534091 | 12.60957 | 12.510232 | 0 | 0 | FX |
| 12 | -0.061667 | -0.489965741251 | 12.585982 | 12.847233 | 12.223933 | 0 | 0 | FX |
| 26 | -0.276679 | -2.1613868423 | 12.800994 | 13.039123 | 12.223933 | 0 | 0 | FX |
| 52 | -0.318084 | -2.47682695422 | 12.842399 | 13.039123 | 12.223933 | 0 | 0 | FX |
| 156 | -0.080534 | -0.638912850126 | 12.604849 | 13.039123 | 11.480659 | 0 | 0 | FX |
| 260 | 0.561938 | 4.69754464351 | 11.962377 | 13.110297 | 11.170806 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 12.520003 | -0.04 | -0.30 | 12.520003 | 12.558283 | 12.520003 | 0 |
| 1741910220 | 12.558283 | 0 | 0.03 | 12.573323 | 12.573323 | 12.558283 | 0 |
| 1741823820 | 12.555009 | 0.04 | 0.29 | 12.524065 | 12.555009 | 12.524065 | 0 |
| 1741737420 | 12.518867 | -0.06 | -0.45 | 12.525745 | 12.525745 | 12.518867 | 0 |
| 1741651020 | 12.575381 | 0.02 | 0.14 | 12.567919 | 12.575381 | 12.567919 | 0 |
| 1741564620 | 12.557372 | 0 | 0.00 | 12.557372 | 12.557372 | 12.557372 | 0 |
| 1741478220 | 12.557372 | 0 | 0.00 | 12.557372 | 12.557372 | 12.557372 | 0 |
| 1741391820 | 12.557372 | -0.02 | -0.15 | 12.583071 | 12.583071 | 12.557372 | 0 |
| 1741305420 | 12.576464 | -0 | -0.03 | 12.510232 | 12.576464 | 12.510232 | 0 |
| 1741219020 | 12.580788 | -0.02 | -0.17 | 12.555126 | 12.580788 | 12.555126 | 0 |
| 1741132620 | 12.601857 | 0.02 | 0.19 | 12.573438 | 12.601857 | 12.573438 | 0 |
| 1741046220 | 12.577701 | 0.04 | 0.32 | 12.526803 | 12.577701 | 12.526803 | 0 |
| 1740959820 | 12.53712 | 0 | 0.02 | 12.53712 | 12.53712 | 12.534918 | 0 |
| 1740873420 | 12.534918 | 0 | 0.00 | 12.534918 | 12.534918 | 12.534918 | 0 |
| 1740787020 | 12.534918 | -0.04 | -0.35 | 12.60957 | 12.60957 | 12.534918 | 0 |
| 1740700620 | 12.578908 | 0.03 | 0.21 | 12.577126 | 12.578908 | 12.577126 | 0 |
| 1740614220 | 12.552397 | 0.01 | 0.05 | 12.53157 | 12.552397 | 12.53157 | 0 |
| 1740527820 | 12.545924 | -0.04 | -0.35 | 12.577711 | 12.577711 | 12.545924 | 0 |
| 1740441420 | 12.589632 | 0 | 0.02 | 12.562226 | 12.589632 | 12.562226 | 0 |
| 1740355020 | 12.587716 | 0 | 0.00 | 12.587716 | 12.587716 | 12.587716 | 0 |
| 1740268620 | 12.587716 | 0 | 0.00 | 12.587716 | 12.587716 | 12.587716 | 0 |
| 1740182220 | 12.587716 | 0.01 | 0.08 | 12.566225 | 12.587716 | 12.566225 | 0 |
| 1740095820 | 12.577761 | 0.02 | 0.12 | 12.568899 | 12.582421 | 12.568899 | 0 |
| 1740009420 | 12.562225 | -0.02 | -0.12 | 12.605301 | 12.605301 | 12.562225 | 0 |
| 1739923020 | 12.57751 | 0.02 | 0.17 | 12.576948 | 12.57751 | 12.576948 | 0 |
| 1739836620 | 12.556758 | 0 | 0.01 | 12.534091 | 12.556758 | 12.534091 | 0 |
| 1739750220 | 12.555775 | 0 | 0.00 | 12.555775 | 12.555775 | 12.555775 | 0 |
| 1739663820 | 12.555775 | 0 | 0.00 | 12.555775 | 12.555775 | 12.555775 | 0 |
| 1739577420 | 12.555775 | 0.07 | 0.56 | 12.50051 | 12.566419 | 12.50051 | 0 |
| 1739491020 | 12.486111 | 0.03 | 0.23 | 12.428528 | 12.486111 | 12.428528 | 0 |
| 1739404620 | 12.457099 | 0.05 | 0.40 | 12.44795 | 12.457099 | 12.44795 | 0 |
| 1739318220 | 12.407766 | -0.02 | -0.18 | 12.407766 | 12.430367 | 12.407766 | 0 |
| 1739231820 | 12.430367 | -0.04 | -0.29 | 12.485006 | 12.486057 | 12.430367 | 0 |
| 1739145420 | 12.466053 | 0 | 0.00 | 12.466053 | 12.466053 | 12.466053 | 0 |
| 1739059020 | 12.466053 | 0 | 0.00 | 12.466053 | 12.466053 | 12.466053 | 0 |
| 1738972620 | 12.466053 | 0.06 | 0.48 | 12.437745 | 12.466053 | 12.437745 | 0 |
| 1738886220 | 12.407072 | -0.14 | -1.10 | 12.533575 | 12.533575 | 12.407072 | 0 |
| 1738799820 | 12.54534 | 0.05 | 0.37 | 12.505995 | 12.54534 | 12.505995 | 0 |
| 1738713420 | 12.499309 | 0.06 | 0.51 | 12.454614 | 12.499309 | 12.454614 | 0 |
| 1738627020 | 12.435608 | -0.08 | -0.63 | 12.500795 | 12.500795 | 12.435608 | 0 |
| 1738540620 | 12.514915 | 0.06 | 0.45 | 12.455273 | 12.553833 | 12.455273 | 0 |
| 1738454220 | 12.459147 | 0 | 0.00 | 12.459147 | 12.459147 | 12.459147 | 0 |
| 1738367820 | 12.459147 | 0 | 0.01 | 12.461701 | 12.461701 | 12.459147 | 0 |
| 1738281420 | 12.458201 | 0.04 | 0.34 | 12.42443 | 12.458201 | 12.42443 | 0 |
| 1738195020 | 12.415975 | -0.04 | -0.30 | 12.449967 | 12.453235 | 12.415975 | 0 |
| 1738108620 | 12.453681 | 0 | 0.03 | 12.486373 | 12.486373 | 12.453681 | 0 |
| 1738022220 | 12.449401 | 0.05 | 0.41 | 12.458774 | 12.458774 | 12.449401 | 0 |
| 1737935820 | 12.398148 | 0 | 0.00 | 12.398148 | 12.398148 | 12.398148 | 0 |
| 1737849420 | 12.398148 | 0 | 0.00 | 12.398148 | 12.398148 | 12.398148 | 0 |
| 1737763020 | 12.398148 | 0.09 | 0.71 | 12.338522 | 12.398148 | 12.338522 | 0 |
| 1737676620 | 12.310341 | -0.02 | -0.16 | 12.329992 | 12.329992 | 12.310341 | 0 |
| 1737590220 | 12.330065 | 0.04 | 0.34 | 12.313141 | 12.330065 | 12.313141 | 0 |
| 1737503820 | 12.288393 | 0.06 | 0.50 | 12.244008 | 12.288393 | 12.244008 | 0 |
| 1737417420 | 12.227436 | -0.03 | -0.22 | 12.266587 | 12.266587 | 12.227436 | 0 |
| 1737331020 | 12.254246 | 0 | 0.00 | 12.254246 | 12.254246 | 12.254246 | 0 |
| 1737244620 | 12.254246 | -0 | -0.02 | 12.254246 | 12.257002 | 12.254246 | 0 |
| 1737158220 | 12.257002 | -0.02 | -0.20 | 12.280945 | 12.280945 | 12.257002 | 0 |
| 1737071820 | 12.281966 | 0 | 0.00 | 12.315902 | 12.315902 | 12.281966 | 0 |
| 1736985420 | 12.281599 | 0.03 | 0.23 | 12.223933 | 12.281599 | 12.223933 | 0 |
| 1736899020 | 12.253395 | 0.02 | 0.12 | 12.276147 | 12.276147 | 12.253395 | 0 |
| 1736812620 | 12.238236 | -0.13 | -1.02 | 12.324778 | 12.324778 | 12.238236 | 0 |
| 1736726220 | 12.364074 | 0 | 0.00 | 12.364074 | 12.364074 | 12.364074 | 0 |
| 1736639820 | 12.364074 | -0 | -0.02 | 12.364074 | 12.366142 | 12.364074 | 0 |
| 1736553420 | 12.366142 | -0.01 | -0.05 | 12.385433 | 12.385433 | 12.366142 | 0 |
| 1736467020 | 12.372061 | -0.06 | -0.50 | 12.416631 | 12.416631 | 12.372061 | 0 |
| 1736380620 | 12.434362 | -0.11 | -0.91 | 12.563675 | 12.563675 | 12.434362 | 0 |
| 1736294220 | 12.548542 | -0 | -0.01 | 12.564609 | 12.564609 | 12.548542 | 0 |
| 1736207820 | 12.550004 | 0.03 | 0.28 | 12.524418 | 12.550004 | 12.524418 | 0 |
| 1736121420 | 12.515363 | 0 | 0.00 | 12.515363 | 12.515363 | 12.515363 | 0 |
| 1736035020 | 12.515363 | -0 | -0.00 | 12.515363 | 12.515438 | 12.515363 | 0 |
| 1735948620 | 12.515438 | -0.08 | -0.61 | 12.610463 | 12.610463 | 12.515438 | 0 |
| 1735862220 | 12.591629 | -0.08 | -0.66 | 12.591629 | 12.675597 | 12.591629 | 0 |
| 1735775820 | 12.675597 | -0.04 | -0.32 | 12.675597 | 12.675597 | 12.675597 | 0 |
| 1735689420 | 12.715721 | 0 | 0.00 | 12.715721 | 12.715721 | 12.715721 | 0 |
| 1735603020 | 12.715721 | 0.05 | 0.41 | 12.709271 | 12.715721 | 12.709271 | 0 |
| 1735516620 | 12.664341 | 0 | 0.00 | 12.664341 | 12.664341 | 12.664341 | 0 |
| 1735430220 | 12.664341 | -0.01 | -0.07 | 12.664341 | 12.672722 | 12.664341 | 0 |
| 1735343760 | 12.672722 | -0.17 | -1.36 | 12.672722 | 12.847233 | 12.672722 | 0 |
| 1735257420 | 12.847233 | 0 | 0.00 | 12.847233 | 12.847233 | 12.847233 | 0 |
| 1735171020 | 12.847233 | 0.21 | 1.62 | 12.633564 | 12.847233 | 12.633564 | 0 |
| 1735084620 | 12.642096 | 0.03 | 0.24 | 12.605107 | 12.642096 | 12.605107 | 0 |
| 1734998220 | 12.61126 | 0.03 | 0.20 | 12.608894 | 12.61126 | 12.608894 | 0 |
| 1734911820 | 12.585982 | 0 | 0.00 | 12.585982 | 12.585982 | 12.585982 | 0 |
| 1734825420 | 12.585982 | 0 | 0.01 | 12.585982 | 12.585982 | 12.584771 | 0 |
| 1734739020 | 12.584771 | -0.06 | -0.51 | 12.583669 | 12.584771 | 12.583669 | 0 |
| 1734652620 | 12.649604 | -0.05 | -0.39 | 12.715715 | 12.715715 | 12.649604 | 0 |
| 1734566220 | 12.698539 | -0.02 | -0.16 | 12.700239 | 12.700239 | 12.698539 | 0 |
| 1734479820 | 12.718634 | 0.1 | 0.81 | 12.62605 | 12.718634 | 12.62605 | 0 |
| 1734393420 | 12.616919 | -0 | -0.00 | 12.577987 | 12.616919 | 12.577987 | 0 |
| 1734307020 | 12.617392 | 0 | 0.00 | 12.617392 | 12.617392 | 12.617392 | 0 |
| 1734220620 | 12.617392 | 0 | 0.00 | 12.617392 | 12.617392 | 12.617392 | 0 |
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}
