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 | 2.45 | 29.0973871734 | 8.42 | 11.5 | 8.4 | 54235 | 10.39860775 | CS |
| 4 | 3.37 | 44.9333333333 | 7.5 | 11.5 | 6.19 | 67691 | 8.12494878 | CS |
| 12 | 5.47 | 101.296296296 | 5.4 | 11.5 | 5.11 | 118539 | 7.52181817 | CS |
| 26 | 5.62 | 107.047619048 | 5.25 | 11.5 | 4.59 | 143503 | 6.91796029 | CS |
| 52 | 5.62 | 107.047619048 | 5.25 | 11.5 | 4.59 | 143503 | 6.91796029 | CS |
| 156 | 5.62 | 107.047619048 | 5.25 | 11.5 | 4.59 | 143503 | 6.91796029 | CS |
| 260 | 5.62 | 107.047619048 | 5.25 | 11.5 | 4.59 | 143503 | 6.91796029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 10.87 | -0.03 | -0.28 | 10.9 | 11.21 | 10.51 | 19527 |
| 1741905300 | 10.9 | -0.12 | -1.09 | 11.26 | 11.4 | 10.805 | 20105 |
| 1741818900 | 11.02 | 0.59 | 5.66 | 10.14 | 11.5 | 10.14 | 25753 |
| 1741732500 | 10.43 | 0.24 | 2.36 | 9.81 | 10.98 | 9.6 | 40646 |
| 1741646100 | 10.19 | -0.08 | -0.78 | 10.18 | 10.64 | 9.44 | 48697 |
| 1741390500 | 10.27 | 2.06 | 25.09 | 8.49 | 10.755 | 8.4 | 139939 |
| 1741304100 | 8.21 | 0.66 | 8.74 | 7.66 | 8.35 | 7.66 | 22473 |
| 1741217700 | 7.55 | -0.49 | -6.09 | 7.85 | 8.21 | 7 | 37758 |
| 1741131300 | 8.0399999 | 0.34 | 4.42 | 7.92 | 8.97 | 7.65 | 56784 |
| 1741044900 | 7.7 | 0.56 | 7.84 | 7.13 | 7.98 | 7.13 | 117942 |
| 1740785700 | 7.14 | 0.04 | 0.56 | 7.3 | 7.76 | 6.92 | 9972 |
| 1740699300 | 7.1 | -0.2 | -2.74 | 7.31 | 7.545 | 6.66 | 147837 |
| 1740612900 | 7.3 | -0.28 | -3.69 | 7.65 | 7.65 | 7.3 | 15523 |
| 1740526500 | 7.58 | 0.53 | 7.52 | 7.08 | 8.285 | 6.65 | 175284 |
| 1740440100 | 7.05 | -0.15 | -2.08 | 7.16 | 7.48 | 6.64 | 48804 |
| 1740180900 | 7.2 | -0.64 | -8.16 | 7.75 | 8.0361 | 6.19 | 143957 |
| 1740094500 | 7.84 | 0.52 | 7.10 | 7.25 | 8.1199999 | 7.06 | 191297 |
| 1740008100 | 7.32 | 0 | 0.00 | 7.52 | 7.745 | 7.3 | 14345 |
| 1739921700 | 7.32 | -0.57 | -7.22 | 7.65 | 7.714 | 7.01 | 25589 |
| 1739576100 | 7.89 | 0.09 | 1.15 | 7.5 | 7.89 | 7.5 | 14035 |
| 1739489700 | 7.8 | -0.48 | -5.80 | 8.03 | 8.23 | 7.53 | 20320 |
| 1739403300 | 8.28 | 0.13 | 1.60 | 7.98 | 8.28 | 7.93 | 11351 |
| 1739316900 | 8.15 | -0.32 | -3.78 | 8.23 | 8.53 | 8.125 | 6108 |
| 1739230500 | 8.47 | 0.32 | 3.93 | 8.31 | 8.47 | 8.1 | 28770 |
| 1738971300 | 8.15 | -0.02 | -0.24 | 8.36 | 8.6 | 8.03 | 57867 |
| 1738884900 | 8.17 | -0.55 | -6.31 | 8.88 | 8.88 | 7.9 | 26642 |
| 1738798500 | 8.72 | 0.95 | 12.23 | 7.82 | 8.7899999 | 7.4 | 45994 |
| 1738712100 | 7.77 | 0.5 | 6.88 | 7.19 | 8 | 7.05 | 139442 |
| 1738625700 | 7.27 | -0.49 | -6.31 | 7.53 | 7.9 | 7.2 | 75439 |
| 1738366500 | 7.76 | -0.52 | -6.28 | 8.51 | 8.725 | 7.5 | 90205 |
| 1738280100 | 8.28 | -0.68 | -7.59 | 8.81 | 9.7 | 8.03 | 62706 |
| 1738193700 | 8.96 | 0.55 | 6.54 | 8.21 | 9.03 | 7.64 | 219691 |
| 1738107300 | 8.41 | 1.18 | 16.32 | 7.34 | 9.86 | 6.93 | 132822 |
| 1738020900 | 7.23 | -0.06 | -0.82 | 7.2 | 7.557 | 7.16 | 18308 |
| 1737761700 | 7.29 | -0.09 | -1.22 | 7.36 | 7.9443 | 7.07 | 39947 |
| 1737675300 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1737588900 | 7.38 | -1.07 | -12.66 | 8.15 | 8.3955 | 6.5993 | 141750 |
| 1737502500 | 8.45 | -0.74 | -8.05 | 9.43 | 9.82 | 8 | 215231 |
| 1737156900 | 9.19 | 1.43 | 18.43 | 7.74 | 9.26 | 7.74 | 163202 |
| 1737070500 | 7.76 | 0.18 | 2.37 | 7.46 | 7.95 | 7.44 | 424774 |
| 1736984100 | 7.58 | 0.18 | 2.43 | 7.3 | 7.8999 | 7.15 | 613541 |
| 1736897700 | 7.4001 | 0.1 | 1.37 | 7.5 | 7.5826 | 7.24 | 222046 |
| 1736811300 | 7.3 | 0.29 | 4.14 | 7.3 | 7.8 | 6.75 | 546318 |
| 1736552100 | 7.01 | 0.32 | 4.78 | 7.29 | 7.95 | 6.5 | 915983 |
| 1736379300 | 6.69 | 1.06 | 18.72 | 5.47 | 7.8 | 5.4546 | 395834 |
| 1736292900 | 5.635 | 0.23 | 4.35 | 5.35 | 5.9 | 5.35 | 17843 |
| 1736206500 | 5.4001 | -0.4 | -6.89 | 5.61 | 6.0599 | 5.3 | 52281 |
| 1735947300 | 5.8 | -0.04 | -0.68 | 5.97 | 5.97 | 5.64 | 81972 |
| 1735860900 | 5.84 | -0.01 | -0.17 | 5.97 | 6.2663 | 5.7316 | 76566 |
| 1735688100 | 5.85 | 0.08 | 1.43 | 5.88 | 5.9 | 5.79 | 7708 |
| 1735601700 | 5.7673 | 0.37 | 6.80 | 5.47 | 5.99 | 5.4 | 47713 |
| 1735342500 | 5.4 | -0.04 | -0.66 | 5.39 | 5.5 | 5.38 | 5845 |
| 1735256100 | 5.4358 | 0.15 | 2.76 | 5.25 | 5.45 | 5.2117 | 6511 |
| 1735077840 | 5.29 | 0.07 | 1.34 | 5.22 | 5.45 | 5.18 | 148055 |
| 1734996900 | 5.22 | -0.16 | -2.97 | 5.49 | 5.89 | 5.11 | 79460 |
| 1734737700 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5 | 5.1525 | 16619 |
| 1734651300 | 5.45 | 0.23 | 4.41 | 5.47 | 5.47 | 5.11 | 82161 |
| 1734564900 | 5.22 | 0.06 | 1.16 | 5.24 | 5.6 | 5 | 85372 |
| 1734478500 | 5.16 | 0.09 | 1.78 | 4.94 | 5.25 | 4.88 | 178267 |
| 1734392100 | 5.07 | 0.07 | 1.40 | 5.1 | 5.17 | 4.66 | 187591 |
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 INK [Qtum] (INKEUR).](/common/images/company/COIN_INKUSD.png){kind=small}
