We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.12765957447 | 1.88 | 1.88 | 1.63 | 176 | 1.63 | DE |
| 4 | -0.66 | -26.4 | 2.5 | 2.5 | 1.63 | 781 | 1.76963508 | DE |
| 12 | -1.24 | -40.2597402597 | 3.08 | 3.66 | 1.63 | 884 | 2.70459479 | DE |
| 26 | 0.09 | 5.14285714286 | 1.75 | 3.68 | 1.63 | 2755 | 2.90291155 | DE |
| 52 | -0.14 | -7.07070707071 | 1.98 | 3.68 | 1.12 | 1735 | 2.58098675 | DE |
| 156 | -4.16 | -69.3333333333 | 6 | 6 | 1.12 | 1682 | 2.4476096 | DE |
| 260 | -4.16 | -69.3333333333 | 6 | 6 | 1.12 | 1682 | 2.4476096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 1.85 | 0.22 | 13.50 | 1.85 | 1.85 | 1.85 | 2500 |
| 1742592420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742506020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1742419620 | 1.6299999 | -0.25 | -13.30 | 1.88 | 1.88 | 1.6299999 | 176 |
| 1742333220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1742246820 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741987620 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741901220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741814820 | 1.88 | 0.14 | 8.05 | 1.88 | 1.88 | 1.88 | 100 |
| 1741728420 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741642020 | 1.74 | -0.24 | -12.12 | 1.9 | 1.9 | 1.74 | 5650 |
| 1741382820 | 1.98 | -0.08 | -3.88 | 1.98 | 1.98 | 1.98 | 40 |
| 1741296420 | 2.06 | -0.34 | -14.17 | 2.06 | 2.06 | 2.06 | 30 |
| 1741210020 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1741123620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1741037220 | 2.4 | -0.04 | -1.64 | 2.4 | 2.4 | 2.4 | 142 |
| 1740778020 | 2.44 | -0.06 | -2.40 | 2.44 | 2.44 | 2.44 | 100 |
| 1740691620 | 2.5 | -0.12 | -4.58 | 2.5 | 2.5 | 2.5 | 10 |
| 1740605220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1740518820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1740432420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1740173220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1740086820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1740000420 | 2.62 | 0.2 | 8.26 | 2.62 | 2.62 | 2.62 | 20 |
| 1739914020 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1739827620 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1739568420 | 2.42 | -0.08 | -3.20 | 2.42 | 2.42 | 2.42 | 233 |
| 1739482020 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 200 |
| 1739395620 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1739309220 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1739222820 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738963620 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738877220 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738790820 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738704420 | 2.6 | -0.16 | -5.80 | 2.6 | 2.6 | 2.6 | 50 |
| 1738618020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1738358820 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1738272420 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1738186020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1738099620 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1738013220 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1737754020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1737667620 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1737581220 | 2.7599999 | -0.16 | -5.48 | 2.84 | 2.84 | 2.7599999 | 3959 |
| 1737494820 | 2.92 | -0.12 | -3.95 | 2.92 | 2.92 | 2.92 | 360 |
| 1737408420 | 3.04 | -0.12 | -3.80 | 2.94 | 3.04 | 2.94 | 3532 |
| 1737149220 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737062820 | 3.16 | 0.28 | 9.72 | 3.16 | 3.16 | 3.16 | 312 |
| 1736976420 | 2.88 | 0.04 | 1.41 | 2.88 | 2.88 | 2.88 | 1 |
| 1736890020 | 2.84 | -0.32 | -10.13 | 2.84 | 2.84 | 2.84 | 50 |
| 1736803620 | 3.16 | -0.22 | -6.51 | 3.16 | 3.16 | 3.16 | 258 |
| 1736544420 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736458020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736371620 | 3.38 | 0.06 | 1.81 | 3.52 | 3.66 | 3.38 | 5173 |
| 1736285220 | 3.32 | 0.24 | 7.79 | 3.3 | 3.32 | 3.3 | 402 |
| 1736198820 | 3.08 | 0 | 0.00 | 3.1 | 3.14 | 3.08 | 661 |
| 1735939620 | 3.08 | 0.06 | 1.99 | 3.08 | 3.08 | 3.08 | 19 |
| 1735853220 | 3.02 | -0.02 | -0.66 | 3.02 | 3.02 | 3.02 | 74 |
| 1735594020 | 3.04 | 0.02 | 0.66 | 3.08 | 3.08 | 3.04 | 560 |
| 1735334820 | 3.02 | 0.24 | 8.63 | 2.8 | 3.04 | 2.8 | 6761 |
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 KOK Coin [OLD] (KOKKGBP).](/common/images/company/COIN_KOKKUSD.png){kind=small}
