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 | 0.62 | 4.75095785441 | 13.05 | 13.675 | 12.51 | 174668 | 13.30418406 | DE |
| 4 | -0.33 | -2.35714285714 | 14 | 14 | 11.95 | 175665 | 13.18577062 | DE |
| 12 | 1.88 | 15.9457167091 | 11.79 | 14.59 | 11.35 | 170573 | 13.25586879 | DE |
| 26 | 2.44 | 21.7275155833 | 11.23 | 14.59 | 10.76 | 150801 | 12.38541715 | DE |
| 52 | 1.62 | 13.4439834025 | 12.05 | 14.59 | 9.51 | 147879 | 11.7482388 | DE |
| 156 | -0.13 | -0.942028985507 | 13.8 | 15.85 | 9.51 | 140625 | 12.3728022 | DE |
| 260 | 6.27 | 84.7297297297 | 7.4 | 16.97 | 7.09 | 160132 | 12.18598605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 13.67 | 0.15 | 1.11 | 13.38 | 13.675 | 13.12 | 88018 |
| 1745388900 | 13.52 | 0.22 | 1.65 | 13.55 | 13.66 | 13.395 | 86054 |
| 1745302500 | 13.3 | -0.07 | -0.52 | 12.7 | 13.38 | 12.65 | 162782 |
| 1744870500 | 13.37 | 0.34 | 2.61 | 13.08 | 13.54 | 12.51 | 293302 |
| 1744784100 | 13.03 | -0.11 | -0.84 | 13.05 | 13.21 | 12.98 | 67921 |
| 1744697700 | 13.14 | -0.19 | -1.43 | 13.23 | 13.4 | 13.1 | 63346 |
| 1744611300 | 13.33 | 0 | 0.00 | 13.29 | 13.65 | 13.18 | 63923 |
| 1744352100 | 13.33 | 0.22 | 1.68 | 12.92 | 13.49 | 12.92 | 101430 |
| 1744265700 | 13.11 | 0.39 | 3.07 | 13.74 | 13.77 | 12.96 | 162618 |
| 1744179300 | 12.72 | -0.18 | -1.40 | 12.75 | 12.95 | 12.59 | 136231 |
| 1744092900 | 12.9 | 0.27 | 2.14 | 12.65 | 12.9 | 12.65 | 135705 |
| 1744006500 | 12.63 | -0.06 | -0.47 | 12 | 12.78 | 11.95 | 351626 |
| 1743743700 | 12.69 | -0.36 | -2.76 | 13.43 | 13.6 | 12.4 | 111332 |
| 1743657300 | 13.05 | -0.34 | -2.54 | 13.11 | 13.29 | 13.01 | 82494 |
| 1743570900 | 13.39 | -0.05 | -0.37 | 13.3 | 13.64 | 13.3 | 94023 |
| 1743484500 | 13.44 | 0.09 | 0.67 | 13.58 | 13.61 | 12.86 | 189012 |
| 1743398100 | 13.35 | -0.16 | -1.18 | 13.31 | 13.5 | 13.12 | 265164 |
| 1743138900 | 13.51 | 0.07 | 0.52 | 13.39 | 13.55 | 13.21 | 130662 |
| 1743052500 | 13.44 | 0.02 | 0.15 | 13.6 | 13.75 | 13.31 | 228503 |
| 1742966100 | 13.42 | -0.2 | -1.47 | 14 | 14 | 13.395 | 586224 |
| 1742879700 | 13.62 | 0.05 | 0.37 | 13.63 | 13.84 | 13.36 | 98359 |
| 1742793300 | 13.57 | -0.41 | -2.93 | 13.5 | 13.91 | 13.5 | 116032 |
| 1742534100 | 13.98 | 0.07 | 0.50 | 13.96 | 14.17 | 13.83 | 244181 |
| 1742447700 | 13.91 | 0.11 | 0.80 | 13.91 | 14 | 13.83 | 216193 |
| 1742361300 | 13.8 | -0.18 | -1.25 | 13.87 | 13.99 | 13.65 | 95195 |
| 1742274900 | 13.975 | 0.19 | 1.34 | 13.99 | 14.06 | 13.8 | 164164 |
| 1742188500 | 13.79 | 0.05 | 0.36 | 13.7 | 13.94 | 13.67 | 136777 |
| 1741929300 | 13.74 | 0.27 | 1.97 | 13.59 | 13.8 | 13.54 | 151129 |
| 1741842900 | 13.475 | -0.05 | -0.33 | 13.68 | 13.81 | 13.42 | 159166 |
| 1741756500 | 13.52 | -0.47 | -3.36 | 13.45 | 13.72 | 13.39 | 183515 |
| 1741670100 | 13.99 | 0.07 | 0.50 | 13.59 | 14 | 13.49 | 112040 |
| 1741583700 | 13.92 | 0.01 | 0.07 | 14.01 | 14.01 | 13.7 | 128308 |
| 1741324500 | 13.91 | -0.16 | -1.14 | 14.19 | 14.19 | 13.63 | 87796 |
| 1741238100 | 14.07 | 0.13 | 0.93 | 13.83 | 14.07 | 13.81 | 99350 |
| 1741151700 | 13.94 | -0.28 | -1.97 | 14.34 | 14.34 | 13.63 | 238013 |
| 1741065300 | 14.22 | -0.22 | -1.49 | 13.9 | 14.33 | 13.9 | 89118 |
| 1740978900 | 14.435 | 0.26 | 1.80 | 14.59 | 14.59 | 14.25 | 192866 |
| 1740719700 | 14.18 | 0.08 | 0.57 | 13.5 | 14.22 | 13.5 | 513021 |
| 1740633300 | 14.1 | 0.23 | 1.62 | 13.85 | 14.1 | 13.72 | 231831 |
| 1740546900 | 13.875 | -0.15 | -1.03 | 13.95 | 13.99 | 13.52 | 211843 |
| 1740460500 | 14.02 | 0.49 | 3.62 | 13.87 | 14.25 | 13.8 | 467272 |
| 1740374100 | 13.53 | 1.5 | 12.47 | 12.12 | 13.65 | 12.12 | 859890 |
| 1740114900 | 12.03 | -0.06 | -0.50 | 12.19 | 12.34 | 11.96 | 58667 |
| 1740028500 | 12.09 | -0.03 | -0.25 | 11.96 | 12.19 | 11.86 | 105764 |
| 1739942100 | 12.12 | -0.04 | -0.33 | 12.29 | 12.29 | 12.04 | 66465 |
| 1739855700 | 12.16 | 0.08 | 0.66 | 12.22 | 12.3 | 12.1 | 47841 |
| 1739769300 | 12.08 | -0.27 | -2.19 | 12.37 | 12.43 | 12.07 | 150849 |
| 1739510100 | 12.35 | 0.27 | 2.24 | 12.39 | 12.49 | 12.24 | 83694 |
| 1739423700 | 12.08 | 0.16 | 1.34 | 12 | 12.14 | 11.68 | 146219 |
| 1739337300 | 11.92 | 0.26 | 2.19 | 11.7 | 12.1 | 11.68 | 130050 |
| 1739250900 | 11.665 | 0.18 | 1.61 | 11.6 | 11.72 | 11.48 | 108274 |
| 1739164500 | 11.48 | -0.08 | -0.69 | 11.35 | 11.56 | 11.35 | 59954 |
| 1738905300 | 11.56 | -0.02 | -0.17 | 11.71 | 11.72 | 11.55 | 52200 |
| 1738818900 | 11.58 | -0.07 | -0.60 | 11.9 | 11.9 | 11.54 | 118321 |
| 1738732500 | 11.65 | 0.07 | 0.60 | 11.53 | 11.74 | 11.44 | 196679 |
| 1738646100 | 11.58 | 0.02 | 0.13 | 11.89 | 11.89 | 11.44 | 98483 |
| 1738559700 | 11.565 | -0.31 | -2.57 | 11.51 | 11.74 | 11.42 | 94803 |
| 1738300500 | 11.87 | 0.11 | 0.94 | 11.82 | 11.95 | 11.6 | 130065 |
| 1738214100 | 11.76 | 0.01 | 0.09 | 11.75 | 11.88 | 11.7 | 167250 |
| 1738127700 | 11.75 | -0.04 | -0.34 | 11.79 | 11.85 | 11.73 | 114542 |
| 1738041300 | 11.79 | 0.29 | 2.52 | 11.6 | 11.86 | 11.52 | 134587 |
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}
