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 | -5.5E-6 | -0.219210840972 | 0.002509 | 0.0025129 | 0.0024866 | 0 | 0 | FX |
| 4 | 1.72E-5 | 0.691791014761 | 0.0024863 | 0.0025142 | 0.0024535 | 0 | 0 | FX |
| 12 | 9.07E-5 | 3.75911803714 | 0.0024128 | 0.0025142 | 0.0023959 | 0 | 0 | FX |
| 26 | -2.37E-5 | -0.93779677113 | 0.0025272 | 0.0025461 | 0.0023959 | 0 | 0 | FX |
| 52 | -2.46E-5 | -0.973062774416 | 0.0025281 | 0.0026129 | 0.0023959 | 0 | 0 | FX |
| 156 | -0.0001716 | -6.41471346866 | 0.0026751 | 0.0027293 | 0.0023037 | 0 | 0 | FX |
| 260 | -0.0004452 | -15.0981788585 | 0.0029487 | 0.0029613 | 0.0023037 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 0.0025046 | 2.0E-6 | 0.08 | 0.0025027 | 0.0025074 | 0.0024981 | 0 |
| 1741910220 | 0.0025021 | -1.0E-6 | -0.04 | 0.0025033 | 0.0025065 | 0.0024936 | 0 |
| 1741823820 | 0.0025035 | 1.0E-5 | 0.40 | 0.0024933 | 0.0025071 | 0.0024872 | 0 |
| 1741737420 | 0.0024932 | -8.0E-6 | -0.32 | 0.0025038 | 0.0025074 | 0.0024866 | 0 |
| 1741651020 | 0.002501 | -1.2E-5 | -0.48 | 0.002509 | 0.0025129 | 0.0024955 | 0 |
| 1741564620 | 0.0025131 | 0 | 0.00 | 0.0025131 | 0.0025131 | 0.0025131 | 0 |
| 1741478220 | 0.0025131 | 0 | 0.00 | 0.0025131 | 0.0025131 | 0.0025131 | 0 |
| 1741391820 | 0.0025131 | 1.1E-5 | 0.44 | 0.0025027 | 0.0025141 | 0.002502 | 0 |
| 1741305420 | 0.0025025 | -8.0E-6 | -0.32 | 0.0025101 | 0.0025125 | 0.0024926 | 0 |
| 1741219020 | 0.0025104 | 4.0E-6 | 0.16 | 0.0025067 | 0.0025142 | 0.0025051 | 0 |
| 1741132620 | 0.0025059 | 9.0E-6 | 0.36 | 0.0024963 | 0.002512 | 0.0024976 | 0 |
| 1741046220 | 0.0024967 | 7.0E-6 | 0.28 | 0.0024898 | 0.0025046 | 0.002479 | 0 |
| 1740959820 | 0.0024898 | 1.1E-5 | 0.44 | 0.0024982 | 0.0024982 | 0.0024741 | 0 |
| 1740873420 | 0.0024784 | 0 | 0.00 | 0.0024784 | 0.0024784 | 0.0024784 | 0 |
| 1740787020 | 0.0024784 | -1.9E-5 | -0.76 | 0.0024971 | 0.0025042 | 0.0024535 | 0 |
| 1740700620 | 0.0024971 | -6.0E-6 | -0.24 | 0.0025036 | 0.0025071 | 0.0024914 | 0 |
| 1740614220 | 0.0025036 | 1.1E-5 | 0.44 | 0.0024924 | 0.0025062 | 0.0024922 | 0 |
| 1740527820 | 0.0024922 | 0 | 0.00 | 0.0024922 | 0.0024989 | 0.0024886 | 0 |
| 1740441420 | 0.0024922 | 1.4E-5 | 0.56 | 0.0024821 | 0.0024945 | 0.002476 | 0 |
| 1740355020 | 0.0024784 | 0 | 0.00 | 0.0024784 | 0.0024784 | 0.0024784 | 0 |
| 1740268620 | 0.0024784 | 0 | 0.00 | 0.0024784 | 0.0024784 | 0.0024784 | 0 |
| 1740182220 | 0.0024784 | -8.0E-6 | -0.32 | 0.002486 | 0.0024861 | 0.002468 | 0 |
| 1740095820 | 0.0024862 | 2.0E-6 | 0.08 | 0.0024849 | 0.0024912 | 0.0024815 | 0 |
| 1740009420 | 0.002484 | -8.0E-6 | -0.32 | 0.0024922 | 0.0024956 | 0.0024795 | 0 |
| 1739923020 | 0.0024919 | 3.0E-6 | 0.12 | 0.0024897 | 0.0024965 | 0.0024871 | 0 |
| 1739836620 | 0.0024893 | 5.0E-6 | 0.20 | 0.0024863 | 0.002492 | 0.0024726 | 0 |
| 1739750220 | 0.0024845 | 0 | 0.00 | 0.0024845 | 0.0024845 | 0.0024845 | 0 |
| 1739663820 | 0.0024845 | 0 | 0.00 | 0.0024845 | 0.0024845 | 0.0024845 | 0 |
| 1739577420 | 0.0024845 | -1.0E-6 | -0.04 | 0.0024883 | 0.0024953 | 0.0024783 | 0 |
| 1739491020 | 0.0024856 | 2.0E-7 | 0.01 | 0.0024855 | 0.0024935 | 0.0024677 | 0 |
| 1739404620 | 0.0024854 | 5.0E-6 | 0.20 | 0.00248 | 0.0024936 | 0.0024757 | 0 |
| 1739318220 | 0.00248 | 9.0E-6 | 0.36 | 0.0024702 | 0.0024829 | 0.0024656 | 0 |
| 1739231820 | 0.0024714 | 5.0E-6 | 0.20 | 0.0024667 | 0.0024784 | 0.0024635 | 0 |
| 1739145420 | 0.0024668 | 0 | 0.00 | 0.0024668 | 0.0024668 | 0.0024668 | 0 |
| 1739059020 | 0.0024668 | 0 | 0.00 | 0.0024668 | 0.0024668 | 0.0024668 | 0 |
| 1738972620 | 0.0024668 | -4.0E-6 | -0.16 | 0.0024708 | 0.0024749 | 0.0024611 | 0 |
| 1738886220 | 0.0024708 | 9.0E-6 | 0.37 | 0.0024618 | 0.0024714 | 0.0024531 | 0 |
| 1738799820 | 0.0024618 | 7.0E-6 | 0.29 | 0.0024548 | 0.0024654 | 0.0024546 | 0 |
| 1738713420 | 0.0024549 | 8.0E-6 | 0.33 | 0.002447 | 0.0024581 | 0.0024468 | 0 |
| 1738627020 | 0.002447 | 1.0E-6 | 0.04 | 0.0024456 | 0.0024513 | 0.002442 | 0 |
| 1738540620 | 0.0024457 | -7.0E-6 | -0.29 | 0.0024462 | 0.0024531 | 0.0024447 | 0 |
| 1738454220 | 0.0024529 | 0 | 0.00 | 0.0024529 | 0.0024529 | 0.0024529 | 0 |
| 1738367820 | 0.0024529 | -5.0E-6 | -0.20 | 0.0024581 | 0.0024583 | 0.0024436 | 0 |
| 1738281420 | 0.0024576 | 8.0E-6 | 0.33 | 0.0024492 | 0.0024635 | 0.0024473 | 0 |
| 1738195020 | 0.0024491 | -5.0E-6 | -0.20 | 0.002454 | 0.0024572 | 0.0024474 | 0 |
| 1738108620 | 0.002454 | 6.0E-6 | 0.25 | 0.0024474 | 0.0024554 | 0.0024435 | 0 |
| 1738022220 | 0.0024477 | -4.0E-6 | -0.16 | 0.0024535 | 0.0024531 | 0.0024426 | 0 |
| 1737935820 | 0.0024521 | 0 | 0.00 | 0.0024521 | 0.0024521 | 0.0024521 | 0 |
| 1737849420 | 0.0024521 | 0 | 0.00 | 0.0024521 | 0.0024521 | 0.0024521 | 0 |
| 1737763020 | 0.0024521 | 1.4E-5 | 0.57 | 0.0024385 | 0.0024537 | 0.0024401 | 0 |
| 1737676620 | 0.0024384 | 4.0E-6 | 0.16 | 0.0024342 | 0.0024416 | 0.0024318 | 0 |
| 1737590220 | 0.0024342 | 4.0E-6 | 0.16 | 0.0024297 | 0.002437 | 0.0024217 | 0 |
| 1737503820 | 0.0024298 | -2.0E-6 | -0.08 | 0.0024316 | 0.0024351 | 0.0024252 | 0 |
| 1737417420 | 0.0024318 | 1.0E-5 | 0.41 | 0.0024217 | 0.0024367 | 0.0024177 | 0 |
| 1737331020 | 0.0024218 | 4.0E-7 | 0.02 | 0.0024216 | 0.0024229 | 0.0024213 | 0 |
| 1737244620 | 0.0024214 | 0 | 0.00 | 0.0024216 | 0.0024216 | 0.0024214 | 0 |
| 1737158220 | 0.0024214 | -3.0E-6 | -0.12 | 0.0024244 | 0.0024309 | 0.0024086 | 0 |
| 1737071820 | 0.0024244 | -7.0E-6 | -0.29 | 0.0024317 | 0.0024317 | 0.00242 | 0 |
| 1736985420 | 0.0024316 | 5.0E-6 | 0.21 | 0.0024264 | 0.0024385 | 0.0024246 | 0 |
| 1736899020 | 0.0024264 | 4.0E-6 | 0.17 | 0.002422 | 0.002429 | 0.0024188 | 0 |
| 1736812620 | 0.0024221 | 1.0E-6 | 0.04 | 0.002421 | 0.0024241 | 0.0024128 | 0 |
| 1736726220 | 0.002421 | 2.0E-6 | 0.08 | 0.002421 | 0.0024223 | 0.002419 | 0 |
| 1736639820 | 0.002419 | 0 | 0.00 | 0.0024169 | 0.002419 | 0.0024169 | 0 |
| 1736553420 | 0.002419 | 2.0E-6 | 0.08 | 0.0024167 | 0.0024264 | 0.0024144 | 0 |
| 1736467020 | 0.0024168 | 3.0E-6 | 0.12 | 0.0024132 | 0.0024201 | 0.0024115 | 0 |
| 1736380620 | 0.0024135 | 6.0E-6 | 0.25 | 0.0024075 | 0.0024158 | 0.0024022 | 0 |
| 1736294220 | 0.0024072 | 5.0E-6 | 0.21 | 0.0024018 | 0.0024091 | 0.0024022 | 0 |
| 1736207820 | 0.0024024 | -5.0E-6 | -0.21 | 0.0024072 | 0.0024179 | 0.0024007 | 0 |
| 1736121420 | 0.0024074 | 2.0E-6 | 0.08 | 0.0024105 | 0.0024105 | 0.0024058 | 0 |
| 1736035020 | 0.0024058 | 0 | 0.00 | 0.0024105 | 0.0024105 | 0.0024058 | 0 |
| 1735948620 | 0.0024058 | -1.5E-5 | -0.62 | 0.0024209 | 0.0024293 | 0.0024026 | 0 |
| 1735862220 | 0.002421 | -1.3E-5 | -0.53 | 0.0024334 | 0.0024338 | 0.0024156 | 0 |
| 1735775820 | 0.0024338 | 2.0E-6 | 0.08 | 0.0024331 | 0.0024353 | 0.0024304 | 0 |
| 1735689420 | 0.0024313 | 0 | 0.00 | 0.0024313 | 0.0024313 | 0.0024313 | 0 |
| 1735603020 | 0.0024313 | 2.0E-6 | 0.08 | 0.0024287 | 0.0024354 | 0.0023959 | 0 |
| 1735516620 | 0.0024291 | -5.0E-6 | -0.21 | 0.0024319 | 0.002434 | 0.0024264 | 0 |
| 1735430220 | 0.002434 | 0 | 0.00 | 0.0024319 | 0.002434 | 0.0024319 | 0 |
| 1735343760 | 0.002434 | 1.0E-7 | 0.00 | 0.002434 | 0.0024395 | 0.00243 | 0 |
| 1735257420 | 0.0024339 | 7.0E-6 | 0.29 | 0.0024251 | 0.0024417 | 0.0024245 | 0 |
| 1735171020 | 0.0024272 | 9.0E-7 | 0.04 | 0.0024261 | 0.0024293 | 0.0024215 | 0 |
| 1735084620 | 0.0024263 | 4.0E-6 | 0.17 | 0.002424 | 0.0024448 | 0.0024214 | 0 |
| 1734998220 | 0.0024226 | 7.0E-6 | 0.29 | 0.0024152 | 0.0024288 | 0.002408 | 0 |
| 1734911820 | 0.0024153 | 2.0E-6 | 0.08 | 0.0024128 | 0.0024225 | 0.0024128 | 0 |
| 1734825420 | 0.0024128 | -6.0E-7 | -0.02 | 0.0024128 | 0.0024134 | 0.0024128 | 0 |
| 1734739020 | 0.0024134 | 3.0E-6 | 0.12 | 0.0024105 | 0.0024235 | 0.0024098 | 0 |
| 1734652620 | 0.0024105 | -9.0E-6 | -0.37 | 0.0024189 | 0.0024235 | 0.0024012 | 0 |
| 1734566220 | 0.0024195 | -2.3E-5 | -0.94 | 0.0024422 | 0.002444 | 0.0024128 | 0 |
| 1734479820 | 0.0024423 | -3.0E-6 | -0.12 | 0.0024446 | 0.0024497 | 0.0024399 | 0 |
| 1734393420 | 0.0024449 | -9.0E-7 | -0.04 | 0.0024392 | 0.0024508 | 0.0024396 | 0 |
| 1734307020 | 0.0024458 | 0 | 0.00 | 0.0024458 | 0.0024458 | 0.0024458 | 0 |
| 1734220620 | 0.0024458 | 0 | 0.00 | 0.0024458 | 0.0024458 | 0.0024458 | 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}
