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 | -7.52 | -4.34757472394 | 172.97 | 173.6099 | 158.69 | 214314 | 163.61334688 | CS |
| 4 | -10.111 | -5.75925177004 | 175.561 | 179.515 | 158.69 | 144053 | 170.74841449 | CS |
| 12 | -16.525 | -9.08091770848 | 181.975 | 186.77 | 158.69 | 128456 | 175.78516046 | CS |
| 26 | -17.33 | -9.48134369187 | 182.78 | 197.84 | 158.69 | 105802 | 180.54828176 | CS |
| 52 | -4.88 | -2.86502671285 | 170.33 | 197.84 | 141.26 | 95978 | 170.84654361 | CS |
| 156 | 31.35 | 23.3780760626 | 134.1 | 197.84 | 112.44 | 73458 | 153.75399988 | CS |
| 260 | 88.13 | 113.980858769 | 77.32 | 202.78 | 57.38 | 67145 | 148.39403662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 165.44999 | 5.79 | 3.63 | 161.08 | 165.46 | 160.38 | 226223 |
| 1741905300 | 159.66 | -4.4 | -2.68 | 163.59 | 163.59 | 158.69 | 449091 |
| 1741818900 | 164.06 | -1.06 | -0.64 | 165.69 | 167.95 | 163.47999 | 173011 |
| 1741732500 | 165.12 | -0.88 | -0.53 | 168.5 | 168.63 | 163.83 | 158283 |
| 1741646100 | 166 | -4.79 | -2.80 | 170.49 | 171.6 | 165.335 | 144764 |
| 1741390500 | 170.79 | -2.46 | -1.42 | 173.87 | 173.87 | 169.2 | 158459 |
| 1741304100 | 173.25 | -3.62 | -2.05 | 175.09 | 176.33 | 173.25 | 127582 |
| 1741217700 | 176.87 | 1.36 | 0.77 | 175.03 | 177.08 | 173.055 | 160522 |
| 1741131300 | 175.51 | -0.52 | -0.30 | 174.99 | 176.745 | 172.545 | 92449 |
| 1741044900 | 176.03 | -0.4 | -0.23 | 176.03 | 179.515 | 175.25 | 100699 |
| 1740785700 | 176.43 | 0.23 | 0.13 | 175.85 | 176.5 | 174.32 | 227634 |
| 1740699300 | 176.2 | -0.55 | -0.31 | 175.97 | 176.62 | 175.225 | 65020 |
| 1740612900 | 176.75 | -0.24 | -0.14 | 177.38 | 178.41 | 176.48 | 75939 |
| 1740526500 | 176.99 | 3.64 | 2.10 | 172.93 | 177.86 | 172.93 | 105707 |
| 1740440100 | 173.35 | -1.27 | -0.73 | 174.45 | 175.225 | 173.2785 | 116509 |
| 1740180900 | 174.62 | -0.19 | -0.11 | 175.55 | 175.95 | 171.79 | 134316 |
| 1740094500 | 174.81 | 0.72 | 0.41 | 174.1 | 175.48 | 173.61 | 83318 |
| 1740008100 | 174.09 | -0.52 | -0.30 | 174.31 | 175.41 | 171.045 | 131333 |
| 1739921700 | 174.61 | -0.75 | -0.43 | 174.7 | 175.18 | 173.13 | 156539 |
| 1739576100 | 175.36 | -0.37 | -0.21 | 175.89 | 177.08 | 174.48 | 104116 |
| 1739489700 | 175.73 | 3.45 | 2.00 | 172.28 | 175.94 | 171.68 | 95244 |
| 1739403300 | 172.28 | -1.82 | -1.05 | 172.1 | 173.9603 | 171.12 | 77840 |
| 1739316900 | 174.1 | -2.9 | -1.64 | 176.56 | 176.626 | 173.79 | 96581 |
| 1739230500 | 177 | 3.97 | 2.29 | 173.34 | 177.12 | 171.96 | 128054 |
| 1738971300 | 173.03 | 1.6 | 0.93 | 171.07 | 173.371 | 170.83 | 181965 |
| 1738884900 | 171.43 | -2.51 | -1.44 | 173.32 | 174.446 | 169.01 | 255272 |
| 1738798500 | 173.94 | -7.71 | -4.24 | 182.97 | 182.97 | 171.605 | 277477 |
| 1738712100 | 181.65 | 1.25 | 0.69 | 181.79 | 183.67 | 180.52 | 150842 |
| 1738625700 | 180.4 | -1.47 | -0.81 | 179.77 | 181.75 | 178.12 | 131881 |
| 1738366500 | 181.87 | -2.31 | -1.25 | 184.61 | 184.61 | 181.54 | 126060 |
| 1738280100 | 184.18 | 1.17 | 0.64 | 184.15 | 185.95 | 183.09 | 101621 |
| 1738193700 | 183.015 | -2.44 | -1.31 | 185.34 | 185.34 | 182.88 | 75558 |
| 1738107300 | 185.45 | -0.43 | -0.23 | 185.67 | 186.77 | 185.055 | 77561 |
| 1738020900 | 185.88 | 0.43 | 0.23 | 184.02 | 186.56 | 184.02 | 78004 |
| 1737761700 | 185.45 | -0.19 | -0.10 | 185.09 | 186.415 | 184 | 116756 |
| 1737675300 | 185.64 | 0 | 0.00 | 185.64 | 185.64 | 185.64 | 0 |
| 1737588900 | 185.64 | 3.01 | 1.65 | 182.3 | 186.09 | 182.08 | 172953 |
| 1737502500 | 182.63 | 0.27 | 0.15 | 184.38 | 186.215 | 182.36 | 162847 |
| 1737156900 | 182.36 | 2.3 | 1.28 | 181.34 | 185.2 | 180.53 | 65852 |
| 1737070500 | 180.06 | 0.35 | 0.19 | 180 | 181 | 178.84 | 94330 |
| 1736984100 | 179.71 | 2.65 | 1.50 | 179.14 | 180.01 | 177.02 | 83320 |
| 1736897700 | 177.06 | 1.71 | 0.98 | 175.58 | 177.34 | 174.805 | 53466 |
| 1736811300 | 175.35 | 0.74 | 0.42 | 174.11 | 175.42 | 172.21 | 353517 |
| 1736552100 | 174.61 | -2.88 | -1.62 | 176.62 | 176.62 | 172.97 | 205839 |
| 1736379300 | 177.49 | -0.51 | -0.29 | 177.8 | 178.0748 | 176.79 | 69127 |
| 1736292900 | 178 | -1.38 | -0.77 | 179.88 | 180.7914 | 176.805 | 57370 |
| 1736206500 | 179.38 | -2.23 | -1.23 | 182.14 | 184.4 | 178.73 | 120007 |
| 1735947300 | 181.61 | 2.73 | 1.53 | 179.69 | 181.87 | 179.225 | 55098 |
| 1735860900 | 178.88 | -2.14 | -1.18 | 181.42 | 181.9 | 178.77 | 51525 |
| 1735688100 | 181.02 | -0.47 | -0.26 | 181.31 | 182.39 | 179.8225 | 167718 |
| 1735601700 | 181.49 | -2.23 | -1.21 | 183.01 | 183.01 | 179.985 | 51722 |
| 1735342500 | 183.72 | -0.96 | -0.52 | 184.25 | 184.25 | 181.98 | 76005 |
| 1735256100 | 184.68 | 0.2 | 0.11 | 183.57 | 184.68 | 182.8385 | 19789 |
| 1735077840 | 184.48 | 0.77 | 0.42 | 184.12 | 184.6 | 183.53 | 107518 |
| 1734996900 | 183.71 | 0.04 | 0.02 | 182.7 | 184.02 | 181.43 | 143225 |
| 1734737700 | 183.67 | 1.54 | 0.85 | 181.72 | 184.37 | 181.72 | 138684 |
| 1734651300 | 182.125 | 0.65 | 0.36 | 181.81 | 183.745 | 181.54 | 126642 |
| 1734564900 | 181.48 | -4.88 | -2.62 | 187.31 | 187.31 | 181.325 | 134159 |
| 1734478500 | 186.36 | -0.66 | -0.35 | 185.9 | 187.71 | 185.31 | 113097 |
| 1734392100 | 187.02 | -1.03 | -0.55 | 187.16 | 188.9807 | 184.15 | 121295 |
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}
