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 | -0.0857 | -66.4341085271 | 0.129 | 0.133 | 0.0301 | 854466 | 0.05279007 | CS |
| 4 | -0.1137 | -72.4203821656 | 0.157 | 0.1624 | 0.0301 | 428360 | 0.10123138 | CS |
| 12 | -0.2324 | -84.2945230323 | 0.2757 | 0.3524 | 0.0301 | 867218 | 0.20942614 | CS |
| 26 | -14.5447 | -99.7031806965 | 14.588 | 18.38 | 0.0301 | 1476276 | 7.26236723 | CS |
| 52 | -3.2167 | -98.6717791411 | 3.26 | 144.384 | 0.0301 | 4422504 | 3.35286584 | CS |
| 156 | -8.3527 | -99.4842782277 | 8.396 | 144.384 | 0.0301 | 3716150 | 3.37057953 | CS |
| 260 | -8.3527 | -99.4842782277 | 8.396 | 144.384 | 0.0301 | 3716150 | 3.37057953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1745533800 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1745447400 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1745361000 | 0.0433 | -0.0247 | -36.32 | 0.0301 | 0.1 | 0.0301 | 2104675 |
| 1745274600 | 0.068 | -0.064 | -48.48 | 0.129 | 0.133 | 0.057949 | 1313189 |
| 1744929000 | 0.132 | -0.001 | -0.75 | 0.1298 | 0.132 | 0.1214 | 211605 |
| 1744842600 | 0.133 | -0.005 | -3.62 | 0.14 | 0.14 | 0.1248 | 281821 |
| 1744756200 | 0.138 | -0.0089 | -6.06 | 0.1424999 | 0.1424999 | 0.1171 | 679804 |
| 1744669800 | 0.1469 | -0.0041 | -2.72 | 0.16 | 0.16 | 0.1447 | 140564 |
| 1744410600 | 0.151 | 0.0114 | 8.17 | 0.1401 | 0.1547 | 0.1331 | 256326 |
| 1744324200 | 0.1396 | -0.0031 | -2.17 | 0.14 | 0.1424 | 0.133 | 393977 |
| 1744237800 | 0.1427 | 0.023 | 19.21 | 0.1205 | 0.1449 | 0.1205 | 438359 |
| 1744151400 | 0.1197 | -0.0079 | -6.19 | 0.136 | 0.136 | 0.1154 | 427759 |
| 1744065000 | 0.1276 | -0.0053 | -3.99 | 0.132 | 0.1387 | 0.12 | 184631 |
| 1743805800 | 0.1329 | -0.0006 | -0.45 | 0.1295 | 0.1424 | 0.1295 | 205425 |
| 1743719400 | 0.1335 | -0.0045 | -3.26 | 0.137 | 0.1448 | 0.1259 | 468827 |
| 1743633000 | 0.138 | 0.0098 | 7.64 | 0.1261 | 0.1424999 | 0.125 | 186625 |
| 1743546600 | 0.1282 | -0.0108 | -7.77 | 0.134 | 0.1424999 | 0.1152 | 359079 |
| 1743460200 | 0.139 | -0.0097 | -6.52 | 0.1442 | 0.154 | 0.136 | 154992 |
| 1743201000 | 0.1487 | -0.0083 | -5.29 | 0.157 | 0.1624 | 0.1426 | 335952 |
| 1743114600 | 0.157 | -0.0011 | -0.70 | 0.1605 | 0.1637 | 0.155 | 113131 |
| 1743028200 | 0.1581 | -0.0013 | -0.82 | 0.15 | 0.1631 | 0.15 | 127351 |
| 1742941800 | 0.1593999 | -0.0103 | -6.07 | 0.1699 | 0.1699 | 0.157 | 247921 |
| 1742855400 | 0.1697 | 0.0037 | 2.23 | 0.169 | 0.17 | 0.1636 | 223772 |
| 1742596200 | 0.166 | -0.0013 | -0.78 | 0.169 | 0.1699 | 0.1554 | 157751 |
| 1742509800 | 0.1673 | 0.0068 | 4.24 | 0.16 | 0.17 | 0.16 | 154023 |
| 1742423400 | 0.1605 | 0.0061 | 3.95 | 0.1557 | 0.163 | 0.1548 | 138212 |
| 1742337000 | 0.1544 | -0.0026 | -1.66 | 0.1523 | 0.163 | 0.1502 | 122564 |
| 1742250600 | 0.157 | 0.001 | 0.64 | 0.162 | 0.1629 | 0.15 | 324026 |
| 1741991400 | 0.156 | 0.0034 | 2.23 | 0.156 | 0.1585 | 0.1511 | 227645 |
| 1741905000 | 0.1526 | -0.0077 | -4.80 | 0.161 | 0.161 | 0.1474 | 337002 |
| 1741818600 | 0.1603 | -0.0058 | -3.49 | 0.1669 | 0.1669 | 0.1554 | 254049 |
| 1741732200 | 0.1661 | 0.007 | 4.40 | 0.1543 | 0.1739 | 0.1442 | 645349 |
| 1741645800 | 0.1591 | -0.0069 | -4.16 | 0.165 | 0.165 | 0.1524 | 487207 |
| 1741390200 | 0.166 | -0.0006 | -0.36 | 0.1674 | 0.1739999 | 0.1512 | 1128704 |
| 1741303800 | 0.1666 | 0.0203 | 13.88 | 0.1499 | 0.1688 | 0.1499 | 1176916 |
| 1741217400 | 0.1463 | -0.0043 | -2.86 | 0.15 | 0.1506 | 0.1409999 | 995485 |
| 1741131000 | 0.1506 | -0.0093 | -5.82 | 0.1550999 | 0.16 | 0.1421 | 1193080 |
| 1741044600 | 0.1598999 | -0.0111 | -6.49 | 0.1621 | 0.169 | 0.153 | 681179 |
| 1740785400 | 0.171 | 0.0139 | 8.85 | 0.157 | 0.1739999 | 0.1414 | 1658527 |
| 1740699000 | 0.1571 | -0.0468 | -22.95 | 0.1999 | 0.1999 | 0.1419999 | 2285514 |
| 1740612600 | 0.2039 | 0.018 | 9.68 | 0.1849 | 0.209 | 0.1812 | 6189707 |
| 1740526200 | 0.1859 | -0.0076 | -3.93 | 0.185 | 0.1913999 | 0.18 | 702199 |
| 1740439800 | 0.1935 | -0.0215 | -10.00 | 0.2085 | 0.2198 | 0.182 | 869603 |
| 1740180600 | 0.215 | 0.012 | 5.91 | 0.2101 | 0.2399 | 0.1835 | 2188020 |
| 1740094200 | 0.203 | -0.025 | -10.96 | 0.2212 | 0.228 | 0.2007 | 802941 |
| 1740007800 | 0.228 | -0.0116 | -4.84 | 0.2396 | 0.245 | 0.1938 | 1107648 |
| 1739921400 | 0.2396 | -0.0304 | -11.26 | 0.257 | 0.2651 | 0.235 | 1114530 |
| 1739575800 | 0.27 | -0.07 | -20.59 | 0.323 | 0.323 | 0.26 | 1733152 |
| 1739489400 | 0.34 | 0.0993 | 41.25 | 0.25 | 0.3524 | 0.2402 | 9632995 |
| 1739403000 | 0.2407 | 0.0066 | 2.82 | 0.2271 | 0.2528 | 0.2231 | 430994 |
| 1739316600 | 0.2341 | 0.0177 | 8.18 | 0.219 | 0.243 | 0.219 | 514752 |
| 1739230200 | 0.2164 | -0.0066 | -2.96 | 0.232 | 0.232 | 0.21 | 397508 |
| 1738971000 | 0.223 | -0.0226 | -9.20 | 0.275 | 0.275 | 0.2075 | 667242 |
| 1738884600 | 0.2456 | 0.009 | 3.80 | 0.2295 | 0.2589 | 0.2246 | 669832 |
| 1738798200 | 0.2366 | 0.0016 | 0.68 | 0.2449 | 0.2449 | 0.2041 | 904926 |
| 1738711800 | 0.235 | -0.0102 | -4.16 | 0.24 | 0.2564 | 0.2275 | 533664 |
| 1738625400 | 0.2452 | -0.0198 | -7.47 | 0.2582 | 0.2649 | 0.231 | 471553 |
| 1738366200 | 0.265 | -0.015 | -5.36 | 0.2757 | 0.289 | 0.252 | 461780 |
| 1738279800 | 0.28 | -0.006 | -2.10 | 0.28 | 0.29 | 0.265 | 164175 |
| 1738193400 | 0.2859999 | -0.0039 | -1.35 | 0.2693 | 0.2881 | 0.2501 | 499423 |
| 1738107000 | 0.2899 | 0.0064001 | 2.26 | 0.257 | 0.32 | 0.257 | 1907097 |
| 1738020600 | 0.2834999 | 0.0017999 | 0.64 | 0.2771 | 0.29 | 0.2613 | 282092 |
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] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
