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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0031 | -28.9719626168 | 0.0107 | 0.0107 | 0.0076 | 72870 | 0.00842766 | CS |
| 12 | -0.00146 | -16.114790287 | 0.00906 | 0.013 | 0.0076 | 70788 | 0.0089749 | CS |
| 26 | -0.0044 | -36.6666666667 | 0.012 | 0.0203 | 0.0075 | 52243 | 0.00944023 | CS |
| 52 | -0.0073 | -48.9932885906 | 0.0149 | 0.0203 | 0.0068 | 42617 | 0.0098452 | CS |
| 156 | -0.0444 | -85.3846153846 | 0.052 | 0.069 | 0.0068 | 41338 | 0.0196738 | CS |
| 260 | -0.02296 | -75.1308900524 | 0.03056 | 1 | 0.0068 | 49645 | 0.04357059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991160 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741904760 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741818360 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741731960 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741645560 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741386360 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741299960 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741213560 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741127160 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1741040760 | 0.0076 | -0.00156 | -17.03 | 0.0076 | 0.0076 | 0.0076 | 20000 |
| 1740781740 | 0.00916 | 0 | 0.00 | 0.00916 | 0.00916 | 0.00916 | 0 |
| 1740695340 | 0.00916 | 0.00016 | 1.78 | 0.00916 | 0.00916 | 0.00916 | 3749 |
| 1740608400 | 0.009 | 0.0014 | 18.42 | 0.009 | 0.009 | 0.009 | 211000 |
| 1740522360 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1740435960 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1740176760 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1740090360 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1740003960 | 0.0076 | -0.0031 | -28.97 | 0.0076 | 0.0076 | 0.0076 | 129500 |
| 1739917620 | 0.0107 | 0 | 0.00 | 0.0107 | 0.0107 | 0.0107 | 0 |
| 1739572020 | 0.0107 | -0.0002 | -1.83 | 0.0107 | 0.0107 | 0.0107 | 100 |
| 1739485740 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1739399340 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1739312940 | 0.0109 | 0.0025 | 29.76 | 0.009 | 0.0109 | 0.009 | 260000 |
| 1739226000 | 0.0084 | -0.0021 | -20.00 | 0.0084 | 0.0084 | 0.0084 | 50000 |
| 1738967160 | 0.0105 | 0 | 0.00 | 0.0104499 | 0.0105 | 0.0104499 | 3400 |
| 1738880400 | 0.0105 | 0.00015 | 1.45 | 0.0105 | 0.0105 | 0.0105 | 19047 |
| 1738794480 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1738708080 | 0.01035 | 0.00195 | 23.21 | 0.01035 | 0.01035 | 0.01035 | 60000 |
| 1738621740 | 0.0084 | -0.00019 | -2.21 | 0.009 | 0.009 | 0.0084 | 116000 |
| 1738362000 | 0.00859 | -0.00061 | -6.63 | 0.0090189 | 0.0090189 | 0.00859 | 25000 |
| 1738276080 | 0.0092 | 0.0005 | 5.75 | 0.0092 | 0.0092 | 0.0092 | 5000 |
| 1738189680 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0087 | 0.0087 | 0 |
| 1738103280 | 0.0087 | 8.0E-5 | 0.93 | 0.00925 | 0.00925 | 0.0087 | 16000 |
| 1738016640 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
| 1737757440 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
| 1737671040 | 0.0086199 | 0 | 0.00 | 0.0086199 | 0.0086199 | 0.0086199 | 0 |
| 1737584640 | 0.0086199 | -0.00128 | -12.93 | 0.0103 | 0.0103 | 0.0086199 | 70000 |
| 1737498480 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1737152880 | 0.0099 | 0.0018 | 22.22 | 0.0099 | 0.0099 | 0.0099 | 100000 |
| 1737066180 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1736979780 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1736893380 | 0.0081 | -0.0001 | -1.22 | 0.00795 | 0.009 | 0.00795 | 40200 |
| 1736806800 | 0.0082 | 0.0005 | 6.49 | 0.0082 | 0.0082 | 0.0082 | 500 |
| 1736547720 | 0.0077 | -0.0013 | -14.44 | 0.00825 | 0.00825 | 0.0077 | 17000 |
| 1736375160 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1736288760 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1736202360 | 0.009 | 0.00105 | 13.21 | 0.009 | 0.009 | 0.009 | 10000 |
| 1735943100 | 0.00795 | 0 | 0.00 | 0.00795 | 0.00795 | 0.00795 | 0 |
| 1735856700 | 0.00795 | -0.00157 | -16.49 | 0.0102 | 0.0102 | 0.00795 | 366900 |
| 1735683960 | 0.00952 | 0.00046 | 5.08 | 0.013 | 0.013 | 0.00952 | 101923 |
| 1735597200 | 0.00906 | 0 | 0.00 | 0.00906 | 0.00906 | 0.00906 | 0 |
| 1735338000 | 0.00906 | 6.0E-5 | 0.67 | 0.00906 | 0.00906 | 0.00906 | 2800 |
| 1735252140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1735079340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734992940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734733740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734647340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734560940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734474540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734388140 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 45000 |
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}
