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 | 0.0287 | 1.17142857143 | 2.45 | 2.56 | 2.14 | 52664 | 2.37032276 | CS |
| 4 | -1.0513 | -29.7818696884 | 3.53 | 3.65 | 2.07 | 264594 | 2.97671689 | CS |
| 12 | -3.86255 | -60.9114922137 | 6.34125 | 26.3511 | 2.07 | 14083425 | 16.76906552 | CS |
| 26 | -131.4713 | -98.149533408 | 133.95 | 161.49525 | 2.07 | 18535038 | 13.68486404 | CS |
| 52 | -275.3963 | -99.1079802069 | 277.875 | 649.3725 | 2.07 | 12444195 | 91.9717128 | CS |
| 156 | -142483.2713 | -99.9982603874 | 142485.75 | 223839 | 2.07 | 7741295 | 3317.58410089 | CS |
| 260 | -142483.2713 | -99.9982603874 | 142485.75 | 223839 | 2.07 | 7741295 | 3317.58410089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.39 | -0.02 | -0.83 | 2.41 | 2.5099999 | 2.25 | 54068 |
| 1741905300 | 2.41 | -0.07 | -2.82 | 2.43 | 2.55 | 2.22 | 96451 |
| 1741818900 | 2.48 | 0.16 | 6.90 | 2.32 | 2.49 | 2.29 | 33356 |
| 1741732500 | 2.32 | 0.06 | 2.65 | 2.2893 | 2.4 | 2.15 | 47516 |
| 1741646100 | 2.2599999 | -0.07 | -3.00 | 2.3302 | 2.3464999 | 2.14 | 32273 |
| 1741390500 | 2.33 | -0.13 | -5.28 | 2.5407 | 2.56 | 2.2 | 48907 |
| 1741304100 | 2.46 | -0.02 | -0.81 | 2.41 | 2.57 | 2.2383 | 22641 |
| 1741217700 | 2.48 | 0.19 | 8.30 | 2.3 | 2.5897 | 2.27 | 90502 |
| 1741131300 | 2.29 | 0.04 | 1.78 | 2.2599999 | 2.39 | 2.07 | 82678 |
| 1741044900 | 2.25 | -0.06 | -2.60 | 2.4001 | 2.4001 | 2.2201 | 80392 |
| 1740785700 | 2.31 | -0.09 | -3.75 | 2.3999 | 2.42 | 2.2599999 | 154256 |
| 1740699300 | 2.4 | -0.15 | -5.88 | 2.63 | 2.63 | 2.3601 | 66146 |
| 1740612900 | 2.55 | 0.16 | 6.69 | 2.44 | 2.769 | 2.3801 | 164585 |
| 1740526500 | 2.39 | -0.09 | -3.63 | 2.4362 | 2.52 | 2.2 | 194474 |
| 1740440100 | 2.48 | -0.48 | -16.22 | 2.95 | 2.95 | 2.42 | 237252 |
| 1740180900 | 2.96 | -0.4 | -11.90 | 3.33 | 3.4 | 2.96 | 201309 |
| 1740094500 | 3.36 | 0.15 | 4.51 | 3.29 | 3.42 | 3.2201 | 147647 |
| 1740008100 | 3.215 | -0.36 | -9.94 | 3.61 | 3.61 | 3.21 | 210489 |
| 1739921700 | 3.57 | 0.44 | 14.06 | 3.24 | 3.6 | 3.21 | 445102 |
| 1739576100 | 3.13 | -0.02 | -0.63 | 3.56 | 3.65 | 3.0299999 | 2602170 |
| 1739489700 | 3.15 | 0.01 | 0.32 | 3.21 | 3.3 | 2.9727 | 195284 |
| 1739403300 | 3.14 | 0.06 | 1.95 | 2.9857 | 3.1801 | 2.96 | 100388 |
| 1739316900 | 3.08 | -0.05 | -1.60 | 3.27 | 3.38 | 2.98 | 237260 |
| 1739230500 | 3.13 | -0.24 | -7.12 | 3.32 | 3.32 | 2.9794 | 317379 |
| 1738971300 | 3.37 | -0.01 | -0.30 | 3.45 | 3.4899 | 3.12 | 360307 |
| 1738884900 | 3.38 | 0.27 | 8.68 | 3 | 3.65 | 3 | 295131 |
| 1738798500 | 3.11 | -0.07 | -2.20 | 3.2599999 | 3.2883 | 2.845 | 290275 |
| 1738712100 | 3.18 | -0.23 | -6.74 | 3.5122 | 3.71 | 3 | 484434 |
| 1738625700 | 3.41 | -0.66 | -16.22 | 4.04 | 4.04 | 3.37 | 564076 |
| 1738366500 | 4.07 | -0.42 | -9.35 | 4.43 | 4.48 | 4 | 201002 |
| 1738280100 | 4.49 | 0.14 | 3.22 | 4.26 | 4.75 | 4.1401 | 327714 |
| 1738193700 | 4.35 | 0.1 | 2.35 | 4 | 4.38 | 3.9001 | 265235 |
| 1738107300 | 4.25 | 0.16 | 3.91 | 4.03 | 4.3 | 3.72 | 312576 |
| 1738020900 | 4.09 | -0.62 | -13.16 | 4.51 | 4.51 | 4.01 | 446386 |
| 1737761700 | 4.71 | 0.27 | 5.96 | 4.01 | 6.5 | 3.92 | 3130664 |
| 1737675300 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1737588900 | 4.445 | -0.09 | -1.88 | 4.47 | 4.53 | 4.24 | 223867 |
| 1737502500 | 4.53 | -0.83 | -15.49 | 4.82 | 4.8691 | 4.425 | 474744 |
| 1737156900 | 5.36 | -0.43 | -7.43 | 5.75 | 5.79 | 5.0786 | 765913 |
| 1737070500 | 5.79 | 0.28 | 5.08 | 5.51 | 6.4 | 5.301 | 657135 |
| 1736984100 | 5.51 | -0.11 | -1.96 | 4.95 | 5.6405 | 4.3099999 | 491062 |
| 1736897700 | 5.6202 | -1.79 | -24.15 | 6.27 | 6.37545 | 5.415 | 369954 |
| 1736811300 | 7.41 | -4.02 | -35.19 | 7.56675 | 8.51295 | 7.1421 | 571313 |
| 1736552100 | 11.4342 | 2.88 | 33.64 | 9.0231 | 13.68 | 8.92905 | 2080184 |
| 1736379300 | 8.5557 | -2.16 | -20.14 | 9.633 | 9.74985 | 8.4074999 | 303375 |
| 1736292900 | 10.71315 | -2.48 | -18.79 | 11.4 | 12.112499 | 10.4253 | 299971 |
| 1736206500 | 13.192649 | -0.26 | -1.93 | 12.99885 | 14.44665 | 12.82215 | 285227 |
| 1735947300 | 13.452 | -1.65 | -10.94 | 14.12175 | 15.61515 | 11.969999 | 430874 |
| 1735860900 | 15.105 | -1.7 | -10.11 | 16.81785 | 17.099999 | 14.0505 | 430287 |
| 1735688100 | 16.8036 | -6.57 | -28.10 | 18.25425 | 19.097821 | 13.78545 | 1181338 |
| 1735601700 | 23.369999 | 13.29 | 131.90 | 13.67715 | 26.3511 | 12.282189 | 12935939 |
| 1735342500 | 10.0776 | 0.21 | 2.11 | 10.83 | 11.4 | 9.2282999 | 900280 |
| 1735256100 | 9.86955 | 3.66 | 58.85 | 9.975 | 12.4944 | 7.13925 | 6015196 |
| 1735077840 | 6.213 | -0.06 | -0.91 | 6.213 | 6.3213 | 5.8481999 | 77783 |
| 1734996900 | 6.27 | -0.28 | -4.31 | 6.55215 | 6.6975 | 6.0932999 | 64640 |
| 1734737700 | 6.55215 | 0.04 | 0.66 | 6.34125 | 7.11645 | 6.0021 | 135551 |
| 1734651300 | 6.5093999 | -1.59 | -19.63 | 8.1396 | 8.76375 | 5.42925 | 229398 |
| 1734564900 | 8.0997 | -0.5 | -5.77 | 8.5186499 | 9.975 | 8.0997 | 227468 |
| 1734478500 | 8.5955999 | 0.11 | 1.28 | 7.8375 | 9.405 | 7.581 | 202285 |
| 1734392100 | 8.4873 | 0.4 | 5.01 | 6.51795 | 9.8325 | 6.213 | 469353 |
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}
