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 | 150.7 | 4.2677919062 | 3531.1 | 3695.5 | 3530.4 | 0 | 0 | IX |
| 4 | 214.1 | 6.17412117542 | 3467.7 | 3695.5 | 3218.3 | 0 | 0 | IX |
| 12 | -102.9 | -2.71884165191 | 3784.7 | 3962.9 | 3218.3 | 0 | 0 | IX |
| 26 | 133.5 | 3.76236507623 | 3548.3 | 3962.9 | 3218.3 | 0 | 0 | IX |
| 52 | 722.9 | 24.4313765251 | 2958.9 | 3962.9 | 2948.6 | 0 | 0 | IX |
| 156 | 857 | 30.3384310394 | 2824.8 | 3962.9 | 2235.1 | 0 | 0 | IX |
| 260 | 2096.9 | 132.304877279 | 1584.9 | 3962.9 | 1525.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 3681.8 | 29.9 | 0.82 | 3651.9 | 3695.5 | 3651.9 | 0 |
| 1745388900 | 3651.9 | -1.2 | -0.03 | 3653.1 | 3712 | 3651.3 | 0 |
| 1745302500 | 3653.1 | 64.5 | 1.80 | 3584.7 | 3657.4 | 3550.2 | 0 |
| 1744870500 | 3588.6 | 20.5 | 0.57 | 3568.1 | 3588.6 | 3561.7 | 0 |
| 1744784100 | 3568.1 | 37 | 1.05 | 3531.1 | 3582.7 | 3530.4 | 0 |
| 1744697700 | 3531.1 | 21.4 | 0.61 | 3509.7 | 3565.9 | 3504.7 | 0 |
| 1744611300 | 3509.7 | 51.8 | 1.50 | 3457.9 | 3516.2 | 3457.9 | 0 |
| 1744352100 | 3457.9 | -31.1 | -0.89 | 3489 | 3489 | 3368 | 0 |
| 1744265700 | 3489 | 137.2 | 4.09 | 3386.5 | 3541.6 | 3385.5 | 0 |
| 1744179300 | 3351.8 | -19.5 | -0.58 | 3363.4 | 3407.1 | 3312 | 0 |
| 1744092900 | 3371.3 | 62.7 | 1.90 | 3308.6 | 3371.3 | 3296.1 | 0 |
| 1744006500 | 3308.6 | -194 | -5.54 | 3502.6 | 3502.6 | 3218.3 | 0 |
| 1743743700 | 3502.6 | -72.1 | -2.02 | 3565.1 | 3565.2 | 3497.9 | 0 |
| 1743657300 | 3574.7 | -4 | -0.11 | 3578.7 | 3578.7 | 3489.4 | 0 |
| 1743570900 | 3578.7 | 31.4 | 0.89 | 3549.2 | 3590.7 | 3547.8 | 0 |
| 1743484500 | 3547.3 | 38.2 | 1.09 | 3513.1 | 3547.3 | 3497.8 | 0 |
| 1743398100 | 3509.1 | -15.4 | -0.44 | 3524.5 | 3524.5 | 3461.4 | 0 |
| 1743138900 | 3524.5 | 14 | 0.40 | 3510.3 | 3528.6 | 3483.4 | 0 |
| 1743052500 | 3510.5 | 6 | 0.17 | 3504.5 | 3510.5 | 3469.9 | 0 |
| 1742966100 | 3504.5 | 45.1 | 1.30 | 3467.7 | 3522.8 | 3465 | 0 |
| 1742879700 | 3459.4 | -14.2 | -0.41 | 3476.9 | 3518.6 | 3446.9 | 0 |
| 1742793300 | 3473.6 | 51.5 | 1.50 | 3423.7 | 3476.7 | 3422.8 | 0 |
| 1742534100 | 3422.1 | 4 | 0.12 | 3418.1 | 3440.9 | 3405.5 | 0 |
| 1742447700 | 3418.1 | 60 | 1.79 | 3358.1 | 3424.6 | 3358.1 | 0 |
| 1742361300 | 3358.1 | -18.6 | -0.55 | 3376.7 | 3386.8 | 3349.5 | 0 |
| 1742274900 | 3376.7 | -6.6 | -0.20 | 3385.3 | 3416.5 | 3369.4 | 0 |
| 1742188500 | 3383.3 | 36.6 | 1.09 | 3350.8 | 3383.3 | 3350.6 | 0 |
| 1741929300 | 3346.7 | -16.1 | -0.48 | 3362.8 | 3373.5 | 3332 | 0 |
| 1741842900 | 3362.8 | -22.2 | -0.66 | 3385 | 3398 | 3357.9 | 0 |
| 1741756500 | 3385 | -61.7 | -1.79 | 3441.5 | 3441.5 | 3354.2 | 0 |
| 1741670100 | 3446.7 | -1.1 | -0.03 | 3447.8 | 3465.6 | 3389.9 | 0 |
| 1741583700 | 3447.8 | -9.9 | -0.29 | 3457.7 | 3472.4 | 3442.8 | 0 |
| 1741324500 | 3457.7 | -88.5 | -2.50 | 3546.2 | 3546.2 | 3438.5 | 0 |
| 1741238100 | 3546.2 | -33.8 | -0.94 | 3580 | 3585.6 | 3544.9 | 0 |
| 1741151700 | 3580 | -36.9 | -1.02 | 3616.9 | 3616.9 | 3541.6 | 0 |
| 1741065300 | 3616.9 | -0.7 | -0.02 | 3617.6 | 3617.6 | 3588.3 | 0 |
| 1740978900 | 3617.6 | 4 | 0.11 | 3613.6 | 3646.8 | 3589.1 | 0 |
| 1740719700 | 3613.6 | 4.5 | 0.12 | 3609.1 | 3634.2 | 3590.1 | 0 |
| 1740633300 | 3609.1 | 4.6 | 0.13 | 3604.5 | 3609.1 | 3576 | 0 |
| 1740546900 | 3604.5 | 34.7 | 0.97 | 3568.9 | 3608.3 | 3550 | 0 |
| 1740460500 | 3569.8 | -35.8 | -0.99 | 3599.5 | 3602.2 | 3545.8 | 0 |
| 1740374100 | 3605.6 | 82.8 | 2.35 | 3520.4 | 3605.6 | 3495.8 | 0 |
| 1740114900 | 3522.8 | -54.8 | -1.53 | 3581.9 | 3591.4 | 3516.7 | 0 |
| 1740028500 | 3577.6 | -94.7 | -2.58 | 3667.7 | 3673 | 3562.3 | 0 |
| 1739942100 | 3672.3 | -110.8 | -2.93 | 3783.6 | 3783.6 | 3637.8 | 0 |
| 1739855700 | 3783.1 | -75.6 | -1.96 | 3858.7 | 3863.3 | 3782.1 | 0 |
| 1739769300 | 3858.7 | -53.9 | -1.38 | 3912.6 | 3912.6 | 3790 | 0 |
| 1739510100 | 3912.6 | -15 | -0.38 | 3927.6 | 3953.5 | 3899.5 | 0 |
| 1739423700 | 3927.6 | 9.5 | 0.24 | 3918 | 3962.9 | 3908.2 | 0 |
| 1739337300 | 3918.1 | 65 | 1.69 | 3851.9 | 3918.1 | 3831.4 | 0 |
| 1739250900 | 3853.1 | -2.3 | -0.06 | 3855.4 | 3866.5 | 3845 | 0 |
| 1739164500 | 3855.4 | -3.4 | -0.09 | 3858.8 | 3862 | 3816.4 | 0 |
| 1738905300 | 3858.8 | 8.8 | 0.23 | 3850 | 3867.6 | 3820.6 | 0 |
| 1738818900 | 3850 | 91.9 | 2.45 | 3763.1 | 3853 | 3763.1 | 0 |
| 1738732500 | 3758.1 | 18.5 | 0.49 | 3739.6 | 3770.9 | 3739.6 | 0 |
| 1738646100 | 3739.6 | -8.6 | -0.23 | 3748.2 | 3781.3 | 3739.6 | 0 |
| 1738559700 | 3748.2 | -65.1 | -1.71 | 3805.9 | 3805.9 | 3722 | 0 |
| 1738300500 | 3813.3 | 2.9 | 0.08 | 3810.4 | 3831.1 | 3790.4 | 0 |
| 1738214100 | 3810.4 | 30.1 | 0.80 | 3780.3 | 3815.5 | 3780.3 | 0 |
| 1738127700 | 3780.3 | -3.5 | -0.09 | 3784.7 | 3817.9 | 3780.3 | 0 |
| 1738041300 | 3783.8 | 29.9 | 0.80 | 3753.9 | 3797.4 | 3753.9 | 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 KOK Coin [OLD] (KOKKUSD).](/common/images/company/COIN_KOKKUSD.png){kind=small}
