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 | 0.42 | 1.64447924824 | 25.54 | 27.56 | 25.11 | 26928 | 26.34732474 | CS |
| 4 | -0.15 | -0.574492531597 | 26.11 | 27.56 | 21.97 | 30006 | 25.3176884 | CS |
| 12 | -2.4 | -8.46262341326 | 28.36 | 29.47 | 21.97 | 22937 | 26.12288522 | CS |
| 26 | 1.34 | 5.44272948822 | 24.62 | 30.13 | 21.97 | 26957 | 26.72773076 | CS |
| 52 | 5.97 | 29.8649324662 | 19.99 | 30.13 | 18.54 | 23658 | 24.56588311 | CS |
| 156 | 3.04 | 13.2635253054 | 22.92 | 30.13 | 15.02 | 38321 | 20.76868015 | CS |
| 260 | 15.25 | 142.390289449 | 10.71 | 30.13 | 9.67 | 37102 | 19.39337542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 25.96 | -0.14 | -0.54 | 25.72 | 26.2667 | 25.72 | 21183 |
| 1745534100 | 26.1 | -0.4 | -1.51 | 26.37 | 26.72 | 26.1 | 20547 |
| 1745447700 | 26.5 | -0.31 | -1.16 | 27.56 | 27.56 | 26.43 | 29671 |
| 1745361300 | 26.81 | 0.88 | 3.39 | 26.33 | 27.23 | 26 | 27893 |
| 1745274900 | 25.93 | -0.05 | -0.19 | 25.54 | 26.295 | 25.11 | 29602 |
| 1744929300 | 25.98 | 0.07 | 0.27 | 25.94 | 26.59 | 25.88 | 24665 |
| 1744842900 | 25.91 | 0.04 | 0.15 | 25.72 | 26.15 | 25.6 | 30638 |
| 1744756500 | 25.87 | 0.63 | 2.50 | 25.15 | 26.25 | 24.95 | 33276 |
| 1744670100 | 25.24 | 0.17 | 0.68 | 25.13 | 25.87 | 24.36 | 44875 |
| 1744410900 | 25.07 | 0.56 | 2.28 | 24.28 | 25.3 | 24.165 | 28301 |
| 1744324500 | 24.51 | -1.31 | -5.07 | 25.17 | 26.2 | 24.23 | 40321 |
| 1744238100 | 25.82 | 1.57 | 6.47 | 24.12 | 27 | 23.96 | 43048 |
| 1744151700 | 24.25 | 0.06 | 0.25 | 24.97 | 24.97 | 23.5844 | 33560 |
| 1744065300 | 24.19 | -0.01 | -0.04 | 23.51 | 25 | 21.97 | 39440 |
| 1743806100 | 24.2 | 0.12 | 0.50 | 23.07 | 24.37 | 22.2159 | 32778 |
| 1743719700 | 24.08 | -1.64 | -6.38 | 25.11 | 25.11 | 23.9589 | 27030 |
| 1743633300 | 25.72 | 0.16 | 0.63 | 25.2 | 25.86 | 24.65 | 16573 |
| 1743546900 | 25.56 | 0.39 | 1.55 | 24.91 | 25.75 | 24.91 | 13924 |
| 1743460500 | 25.17 | -0.33 | -1.29 | 25.11 | 26.3439 | 24.8 | 35794 |
| 1743201300 | 25.5 | -0.57 | -2.19 | 26.11 | 26.11 | 25.33 | 18184 |
| 1743114900 | 26.07 | 0.45 | 1.76 | 25.47 | 26.31 | 25.47 | 17593 |
| 1743028500 | 25.62 | 0.17 | 0.67 | 25.61 | 25.81 | 25.34 | 19515 |
| 1742942100 | 25.45 | -0.48 | -1.85 | 25.78 | 26.35 | 25.3286 | 12209 |
| 1742855700 | 25.93 | 0.98 | 3.93 | 25.4 | 25.93 | 25.33 | 12301 |
| 1742596500 | 24.95 | -0.66 | -2.58 | 25.19 | 25.51 | 24.25 | 57304 |
| 1742510100 | 25.61 | -0.08 | -0.31 | 25.45 | 26.39 | 25.43 | 19359 |
| 1742423700 | 25.69 | 0.45 | 1.78 | 25.31 | 25.915 | 25.21 | 10693 |
| 1742337300 | 25.24 | 0.13 | 0.52 | 24.8 | 25.41 | 24.8 | 14115 |
| 1742250900 | 25.11 | 0.09 | 0.36 | 24.89 | 25.11 | 24.685 | 13726 |
| 1741991700 | 25.02 | 0.63 | 2.58 | 24.73 | 25.19 | 24.55 | 16480 |
| 1741905300 | 24.39 | -0.7 | -2.79 | 25.1 | 25.1 | 24.37 | 14032 |
| 1741818900 | 25.09 | 0.15 | 0.60 | 25.02 | 25.1 | 24.61 | 24701 |
| 1741732500 | 24.94 | 0.16 | 0.65 | 24.98 | 25.43 | 24.75 | 20150 |
| 1741646100 | 24.78 | -1.4 | -5.35 | 25.93 | 26.2 | 24.54 | 21169 |
| 1741390500 | 26.18 | -0.09 | -0.34 | 26.18 | 26.2602 | 25.68 | 17141 |
| 1741304100 | 26.27 | 0.17 | 0.65 | 25.9 | 26.27 | 25.665 | 10742 |
| 1741217700 | 26.1 | -0.4 | -1.49 | 26.38 | 27.14 | 25.9 | 52448 |
| 1741131300 | 26.495 | -0.25 | -0.92 | 26.71 | 26.86 | 26.05 | 13720 |
| 1741044900 | 26.74 | -0.76 | -2.76 | 27.46 | 27.765 | 26.74 | 42554 |
| 1740785700 | 27.5 | 0.26 | 0.95 | 27.4 | 27.5 | 27.15 | 17479 |
| 1740699300 | 27.24 | -0.36 | -1.30 | 27.39 | 27.39 | 27.05 | 8516 |
| 1740612900 | 27.6 | 0.23 | 0.84 | 27.26 | 27.61 | 27.07 | 10309 |
| 1740526500 | 27.37 | 0.54 | 2.01 | 27.11 | 27.66 | 27 | 18754 |
| 1740440100 | 26.83 | -0.82 | -2.97 | 27.83 | 27.83 | 26.83 | 13584 |
| 1740180900 | 27.65 | -0.15 | -0.54 | 28.21 | 28.5 | 27.49 | 20428 |
| 1740094500 | 27.8 | -0.75 | -2.63 | 28.28 | 28.49 | 27.65 | 12959 |
| 1740008100 | 28.55 | 0.34 | 1.21 | 28.04 | 28.55 | 27.775 | 12127 |
| 1739921700 | 28.21 | 0.19 | 0.68 | 27.93 | 28.555 | 27.82 | 14653 |
| 1739576100 | 28.02 | -0.18 | -0.64 | 28.2 | 28.459 | 27.84 | 11107 |
| 1739489700 | 28.2 | 0.41 | 1.48 | 27.79 | 28.2 | 27.535 | 14419 |
| 1739403300 | 27.79 | -1.3 | -4.47 | 28.54 | 28.595 | 27.52 | 18403 |
| 1739316900 | 29.09 | 0.08 | 0.28 | 28.81 | 29.21 | 28.81 | 11823 |
| 1739230500 | 29.01 | 0.12 | 0.42 | 28.93 | 29.47 | 28.79 | 21753 |
| 1738971300 | 28.89 | -0.2 | -0.69 | 28.89 | 29.15 | 27.39 | 22411 |
| 1738884900 | 29.09 | 0.2 | 0.69 | 29 | 29.1 | 28.7 | 16087 |
| 1738798500 | 28.89 | 0.5 | 1.76 | 28.38 | 28.96 | 28.19 | 13622 |
| 1738712100 | 28.39 | 0.95 | 3.46 | 27.48 | 28.39 | 27.48 | 18021 |
| 1738625700 | 27.44 | -0.55 | -1.96 | 27.36 | 27.99 | 27.36 | 44279 |
| 1738366500 | 27.99 | -0.53 | -1.86 | 28.36 | 28.75 | 27.63 | 29519 |
| 1738280100 | 28.52 | 0.1 | 0.35 | 28.75 | 28.805 | 28.2858 | 18151 |
| 1738193700 | 28.42 | 0.2 | 0.71 | 28.25 | 28.68 | 27.9 | 22272 |
| 1738107300 | 28.22 | 0.27 | 0.97 | 28.3 | 28.325 | 27.89 | 16443 |
| 1738020900 | 27.95 | 0.52 | 1.90 | 27.28 | 28.2 | 27.28 | 43295 |
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}
