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 | 0.41 | 1.26153846154 | 32.5 | 33.04 | 31.638 | 54562 | 32.57160029 | SP |
| 4 | -0.95 | -2.80567040756 | 33.86 | 34.04 | 30.369 | 48470 | 32.55724808 | SP |
| 12 | -0.5 | -1.49655791679 | 33.41 | 34.335 | 30.369 | 40739 | 33.25888153 | SP |
| 26 | -0.48 | -1.43755615454 | 33.39 | 34.36 | 30.369 | 32959 | 33.02578192 | SP |
| 52 | 3.74 | 12.8213918409 | 29.17 | 34.36 | 29.13 | 30244 | 31.98405836 | SP |
| 156 | 3.16 | 10.6218487395 | 29.75 | 34.36 | 25.42 | 18557 | 30.28767778 | SP |
| 260 | 7.67 | 30.3882725832 | 25.24 | 34.36 | 24.6498 | 15894 | 29.87460144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 32.909999 | -0.06 | -0.18 | 32.97 | 32.97 | 32.7 | 25026 |
| 1745533800 | 32.97 | 0.25 | 0.76 | 32.78 | 33.02 | 32.71 | 31465 |
| 1745447400 | 32.72 | 0.14 | 0.45 | 32.95 | 33.04 | 32.54289 | 59091 |
| 1745361000 | 32.575 | 0.67 | 2.08 | 32.189999 | 32.61 | 32.189999 | 95002 |
| 1745274600 | 31.91 | -0.65 | -2.00 | 32.5 | 32.5 | 31.638 | 32690 |
| 1744929000 | 32.56 | 0.02 | 0.06 | 32.43 | 32.769 | 32.43 | 47803 |
| 1744842600 | 32.54 | -0.32 | -0.98 | 32.84 | 32.9503 | 32.43 | 44240 |
| 1744756200 | 32.860599 | 0.03 | 0.09 | 32.85 | 33.0601 | 32.85 | 33212 |
| 1744669800 | 32.83 | 0.51 | 1.58 | 32.71 | 32.93 | 32.619999 | 33451 |
| 1744410600 | 32.32 | 0.41 | 1.28 | 31.94 | 32.45 | 31.82 | 40870 |
| 1744324200 | 31.91 | -0.39 | -1.21 | 32.22 | 32.22 | 31.3 | 68497 |
| 1744237800 | 32.299999 | 1.27 | 4.09 | 30.72 | 32.299999 | 30.369 | 17345 |
| 1744151400 | 31.03 | -0.29 | -0.93 | 32.119999 | 32.119999 | 30.69 | 54157 |
| 1744065000 | 31.32 | -0.37 | -1.17 | 30.63 | 32.06 | 30.53 | 43607 |
| 1743805800 | 31.69 | -1.89 | -5.63 | 33.049999 | 33.049999 | 31.6556 | 104031 |
| 1743719400 | 33.58 | -0.32 | -0.94 | 33.8 | 34.0235 | 33.58 | 68137 |
| 1743633000 | 33.9 | 0 | 0.00 | 33.87 | 33.97 | 33.69 | 50257 |
| 1743546600 | 33.9 | -0.08 | -0.24 | 33.97 | 33.97 | 33.7 | 20666 |
| 1743460200 | 33.98 | 0.31 | 0.92 | 33.68 | 34.04 | 33.68 | 44297 |
| 1743201000 | 33.67 | -0.08 | -0.24 | 33.86 | 33.86 | 33.608 | 32114 |
| 1743114600 | 33.75 | -0.03 | -0.09 | 33.8 | 33.852 | 33.7 | 10329 |
| 1743028200 | 33.78 | 0.1 | 0.30 | 33.8 | 33.9 | 33.75 | 38358 |
| 1742941800 | 33.68 | -0.24 | -0.71 | 33.98 | 33.98 | 33.64 | 23004 |
| 1742855400 | 33.92 | 0.2 | 0.59 | 33.94 | 33.96 | 33.81 | 32913 |
| 1742596200 | 33.72 | -0.09 | -0.27 | 33.79 | 33.79 | 33.56 | 21660 |
| 1742509800 | 33.81 | -0.02 | -0.06 | 33.82 | 33.88 | 33.72 | 14975 |
| 1742423400 | 33.83 | 0.17 | 0.51 | 33.69 | 33.83 | 33.58 | 45608 |
| 1742337000 | 33.66 | -0.15 | -0.44 | 33.73 | 33.73 | 33.56 | 48126 |
| 1742250600 | 33.81 | 0.41 | 1.23 | 33.4 | 33.855 | 33.4 | 52353 |
| 1741991400 | 33.4 | 0.36 | 1.09 | 33.18 | 33.409999 | 33.15 | 28604 |
| 1741905000 | 33.04 | -0.06 | -0.18 | 33.17 | 33.2172 | 32.960099 | 17102 |
| 1741818600 | 33.1 | -0.17 | -0.51 | 33.28 | 33.32 | 32.909999 | 46456 |
| 1741732200 | 33.269 | -0.41 | -1.22 | 33.57 | 33.57 | 33.11 | 47378 |
| 1741645800 | 33.68 | -0.12 | -0.36 | 33.7 | 33.9367 | 33.57 | 41938 |
| 1741390200 | 33.8 | 0.4 | 1.20 | 33.31 | 33.81 | 33.31 | 131983 |
| 1741303800 | 33.4 | -0.2 | -0.60 | 33.43 | 33.4498 | 33.189999 | 31795 |
| 1741217400 | 33.6 | 0.19 | 0.57 | 33.28 | 33.65 | 33.27 | 74688 |
| 1741131000 | 33.409999 | -0.72 | -2.11 | 34.01 | 34.01 | 33.378999 | 78225 |
| 1741044600 | 34.129 | 0.02 | 0.06 | 34.11 | 34.335 | 33.94 | 16320 |
| 1740785400 | 34.11 | 0.43 | 1.28 | 33.84 | 34.12 | 33.75 | 28913 |
| 1740699000 | 33.68 | -0.31 | -0.91 | 33.88 | 33.99 | 33.68 | 21966 |
| 1740612600 | 33.99 | -0.03 | -0.09 | 33.99 | 34.21 | 33.94 | 27181 |
| 1740526200 | 34.02 | -0.07 | -0.21 | 33.98 | 34.06 | 33.832 | 20990 |
| 1740439800 | 34.09 | 0.05 | 0.15 | 34.22 | 34.22 | 34.03 | 28795 |
| 1740180600 | 34.04 | -0.1 | -0.29 | 33.97 | 34.205 | 33.9618 | 27219 |
| 1740094200 | 34.14 | -0.06 | -0.18 | 34.11 | 34.16 | 34.0019 | 66640 |
| 1740007800 | 34.2 | 0.09 | 0.26 | 34.12 | 34.2 | 34 | 123698 |
| 1739921400 | 34.11 | 0.1 | 0.29 | 33.97 | 34.13 | 33.89 | 36536 |
| 1739575800 | 34.01 | -0.03 | -0.09 | 34.06 | 34.15 | 33.99 | 26137 |
| 1739489400 | 34.04 | 0.17 | 0.50 | 33.81 | 34.04 | 33.79 | 7911 |
| 1739403000 | 33.87 | -0.01 | -0.02 | 33.56 | 33.8799 | 33.56 | 28057 |
| 1739316600 | 33.8759 | 0.22 | 0.64 | 33.74 | 33.8759 | 33.56 | 6789 |
| 1739230200 | 33.66 | 0.24 | 0.72 | 33.59 | 33.66 | 33.4705 | 5159 |
| 1738971000 | 33.42 | -0.13 | -0.39 | 33.64 | 33.64 | 33.409999 | 15032 |
| 1738884600 | 33.549999 | 0.21 | 0.63 | 33.64 | 33.6733 | 33.4 | 24492 |
| 1738798200 | 33.341 | 0.32 | 0.97 | 33.11 | 33.3652 | 33.11 | 20122 |
| 1738711800 | 33.02 | -0.11 | -0.33 | 33.119999 | 33.17 | 32.994999 | 70863 |
| 1738625400 | 33.128999 | -0.04 | -0.12 | 32.67 | 33.25 | 32.67 | 27067 |
| 1738366200 | 33.17 | -0.27 | -0.81 | 33.409999 | 33.485 | 33.17 | 26553 |
| 1738279800 | 33.4392 | 0.21 | 0.64 | 33.259999 | 33.5157 | 33.259999 | 3338 |
| 1738193400 | 33.2261 | -0.08 | -0.25 | 33.28 | 33.405 | 33.22 | 13477 |
| 1738107000 | 33.310299 | -0.12 | -0.36 | 33.29 | 33.35 | 33.2521 | 3414 |
| 1738020600 | 33.43 | -0.27 | -0.80 | 33.31 | 33.43 | 33.21 | 17970 |
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] (KOKKUSD).](/common/images/company/COIN_KOKKUSD.png){kind=small}
