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 | 0.01 | 12.5 | 0.08 | 0.09 | 0.08 | 4457 | 0.0867627 | CS |
| 4 | 0.01 | 12.5 | 0.08 | 0.0969 | 0.07 | 19075 | 0.08107761 | CS |
| 12 | 0.0375 | 71.4285714286 | 0.0525 | 0.0998 | 0.0322 | 67899 | 0.06280521 | CS |
| 26 | 0.00729 | 8.81392818281 | 0.08271 | 0.1 | 0.018 | 71893 | 0.05628562 | CS |
| 52 | -0.06 | -40 | 0.15 | 0.18 | 0.018 | 52145 | 0.08214421 | CS |
| 156 | -0.03 | -25 | 0.12 | 0.2095 | 0.018 | 63294 | 0.10934397 | CS |
| 260 | -0.03 | -25 | 0.12 | 0.2095 | 0.018 | 63294 | 0.10934397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.09 | 0.006732 | 8.08 | 0.083268 | 0.09 | 0.083268 | 18006 |
| 1742246400 | 0.083268 | -0.006732 | -7.48 | 0.083268 | 0.083268 | 0.083268 | 5040 |
| 1741987680 | 0.09 | 0.0099 | 12.36 | 0.0801 | 0.09 | 0.0801 | 10400 |
| 1741901340 | 0.0801 | 0.0001 | 0.13 | 0.0801 | 0.0801 | 0.0801 | 1014 |
| 1741814880 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1741728480 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1375 |
| 1741641600 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 763 |
| 1741386000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 36630 |
| 1741300140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 82000 |
| 1741213440 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 451 |
| 1741126800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5110 |
| 1741040760 | 0.08 | 0 | 0.00 | 0.08 | 0.0898 | 0.08 | 24000 |
| 1740781740 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1740695340 | 0.08 | -0.0045 | -5.33 | 0.08 | 0.08 | 0.08 | 43000 |
| 1740608400 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1740522000 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1740435600 | 0.0845 | 0.0145 | 20.71 | 0.08 | 0.0969 | 0.08 | 65600 |
| 1740176880 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740090480 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5804 |
| 1740003960 | 0.07 | 0 | 0.00 | 0.0725 | 0.0725 | 0.07 | 4149 |
| 1739917740 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 791 |
| 1739572020 | 0.07 | -0.0099 | -12.39 | 0.07 | 0.07 | 0.07 | 247 |
| 1739485320 | 0.0799 | 0.0039 | 5.13 | 0.075 | 0.0799 | 0.075 | 429 |
| 1739398920 | 0.076 | -0.0065 | -7.88 | 0.076 | 0.076 | 0.076 | 126 |
| 1739312940 | 0.0825 | 0.0025 | 3.13 | 0.08 | 0.0825 | 0.08 | 6549 |
| 1739226000 | 0.08 | -0.002 | -2.44 | 0.08 | 0.08 | 0.08 | 100 |
| 1738967160 | 0.082 | -0.0005 | -0.61 | 0.0825 | 0.0825 | 0.082 | 2055 |
| 1738880400 | 0.0825 | 0.0125 | 17.86 | 0.0799 | 0.085 | 0.0799 | 93738 |
| 1738794000 | 0.07 | 0 | 0.00 | 0.0792 | 0.0796999 | 0.068 | 819232 |
| 1738708080 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 77799 |
| 1738621740 | 0.065 | 0.0075 | 13.04 | 0.06 | 0.065 | 0.06 | 20011 |
| 1738362000 | 0.0575 | 0.0074 | 14.77 | 0.05 | 0.0575 | 0.05 | 63111 |
| 1738276080 | 0.0501 | -0.0074 | -12.87 | 0.05 | 0.051875 | 0.05 | 321264 |
| 1738189680 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1738103280 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 15000 |
| 1738016820 | 0.0575 | -0.0028 | -4.64 | 0.0651 | 0.07 | 0.047 | 259487 |
| 1737757620 | 0.0603 | 0 | 0.00 | 0.0603 | 0.0603 | 0.0603 | 0 |
| 1737671220 | 0.0603 | 0.0002 | 0.33 | 0.07 | 0.074925 | 0.0603 | 14411 |
| 1737584640 | 0.0601 | 0.0071 | 13.40 | 0.06 | 0.08 | 0.06 | 86047 |
| 1737498540 | 0.053 | 0.0001 | 0.19 | 0.053 | 0.053 | 0.053 | 531 |
| 1737152820 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1737066420 | 0.0529 | -0.0171 | -24.43 | 0.0606 | 0.0606 | 0.0521 | 454243 |
| 1736979720 | 0.07 | -0.01 | -12.50 | 0.0701 | 0.077575 | 0.0678 | 148235 |
| 1736893380 | 0.08 | 0.0099 | 14.12 | 0.09701 | 0.0998 | 0.07 | 4550 |
| 1736806800 | 0.0701 | -0.0089 | -11.27 | 0.075 | 0.077575 | 0.0701 | 1100 |
| 1736547720 | 0.079 | 0.01145 | 16.95 | 0.08 | 0.09 | 0.075 | 30750 |
| 1736375340 | 0.06755 | 0.0024751 | 3.80 | 0.08 | 0.08 | 0.0601 | 4402 |
| 1736288940 | 0.0650749 | 0.0040749 | 6.68 | 0.07 | 0.08 | 0.065 | 41013 |
| 1736202360 | 0.061 | 0.02 | 48.78 | 0.0668 | 0.07 | 0.06 | 51782 |
| 1735943160 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735856760 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735683960 | 0.041 | -0.006 | -12.77 | 0.05 | 0.0502 | 0.0322 | 162972 |
| 1735597740 | 0.047 | -0.0105 | -18.26 | 0.058 | 0.058 | 0.045 | 72120 |
| 1735338000 | 0.0575 | -0.0025 | -4.17 | 0.07 | 0.07 | 0.055 | 11240 |
| 1735252020 | 0.06 | 0.0075 | 14.29 | 0.0565 | 0.06 | 0.0565 | 6000 |
| 1735078200 | 0.0525 | 0.0024 | 4.79 | 0.0525 | 0.0525 | 0.0525 | 800 |
| 1734992400 | 0.0501 | 0.0001 | 0.20 | 0.05 | 0.07 | 0.05 | 71199 |
| 1734733740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734647340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
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}
