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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 8.26 | -0.27 | -3.17 | 8.44 | 8.44 | 8.2 | 8501 |
| 1745534100 | 8.53 | 0.11 | 1.31 | 8.4 | 8.6199999 | 8.21 | 10484 |
| 1745447700 | 8.42 | 0.04 | 0.48 | 8.7 | 8.7 | 8.31 | 11748 |
| 1745361300 | 8.38 | 0.72 | 9.40 | 7.88 | 8.38 | 7.55 | 17922 |
| 1745274900 | 7.66 | 0.16 | 2.13 | 7.49 | 7.66 | 7.3 | 7305 |
| 1744929300 | 7.5 | 0.19 | 2.60 | 7.57 | 7.76 | 7.39 | 1855 |
| 1744842900 | 7.31 | -0.29 | -3.82 | 7.17 | 7.5 | 7.17 | 10502 |
| 1744756500 | 7.6 | 0.3 | 4.04 | 7.29 | 7.74 | 6.89 | 21369 |
| 1744670100 | 7.305 | 0.46 | 6.64 | 7.03 | 7.45 | 6.86 | 5860 |
| 1744410900 | 6.85 | 0.7 | 11.38 | 6.34 | 6.86 | 6.25 | 39135 |
| 1744324500 | 6.15 | -0.59 | -8.75 | 6.81 | 6.88 | 6.07 | 26432 |
| 1744238100 | 6.74 | 0.05 | 0.75 | 6.83 | 7.12 | 6.2 | 76921 |
| 1744151700 | 6.69 | -0.11 | -1.62 | 7.06 | 7.1213 | 6.525 | 33562 |
| 1744065300 | 6.8 | -0.53 | -7.23 | 7.23 | 7.23 | 6.33 | 38284 |
| 1743806100 | 7.33 | -0.7 | -8.72 | 8.01 | 8.01 | 7.32 | 16288 |
| 1743719700 | 8.03 | -0.44 | -5.19 | 8.2 | 8.46 | 8.01 | 22332 |
| 1743633300 | 8.47 | -0.11 | -1.28 | 8.28 | 8.7899999 | 8.28 | 7517 |
| 1743546900 | 8.58 | 0.47 | 5.80 | 8.01 | 8.7899 | 8.01 | 13853 |
| 1743460500 | 8.11 | -0.94 | -10.38 | 8.75 | 8.9 | 8.11 | 21699 |
| 1743201300 | 9.0489 | -0.75 | -7.66 | 9.75 | 9.75 | 8.7899999 | 36205 |
| 1743114900 | 9.8 | -0.06 | -0.61 | 9.94 | 10.06 | 9.8 | 21129 |
| 1743028500 | 9.86 | -0.22 | -2.18 | 9.85 | 10.1 | 9.65 | 4382 |
| 1742942100 | 10.08 | -0.13 | -1.27 | 10.13 | 10.21 | 9.65 | 16372 |
| 1742855700 | 10.21 | -0.28 | -2.67 | 10.6 | 10.6 | 9.7825 | 32401 |
| 1742596500 | 10.49 | 0.35 | 3.45 | 10 | 10.49 | 9.13 | 33810 |
| 1742510100 | 10.14 | -0.86 | -7.82 | 11.2 | 11.345 | 9.19 | 101545 |
| 1742423700 | 11 | 1.18 | 12.02 | 9.71 | 11 | 9.5 | 49314 |
| 1742337300 | 9.82 | 0.4 | 4.25 | 9.52 | 9.85 | 9.2 | 46529 |
| 1742250900 | 9.42 | 0.72 | 8.28 | 8.9 | 9.5 | 8.74 | 73155 |
| 1741991700 | 8.7 | 0.61 | 7.54 | 8.1 | 8.7 | 8 | 13949 |
| 1741905300 | 8.09 | 0.27 | 3.45 | 8.18 | 8.23 | 7.2844 | 30088 |
| 1741818900 | 7.82 | -0.28 | -3.46 | 8.0218 | 8.42 | 7.82 | 21492 |
| 1741732500 | 8.1 | -0.02 | -0.25 | 8.2 | 8.21 | 7.76 | 28768 |
| 1741646100 | 8.1199999 | -0.54 | -6.24 | 8.41 | 8.6 | 7 | 55524 |
| 1741390500 | 8.66 | -0.05 | -0.57 | 8.6203 | 8.75 | 8.3675 | 18690 |
| 1741304100 | 8.71 | -0.3 | -3.33 | 8.7899999 | 8.95 | 8.48 | 17383 |
| 1741217700 | 9.01 | 0.37 | 4.28 | 8.5421 | 9.1599 | 8.5421 | 32628 |
| 1741131300 | 8.64 | 0.06 | 0.70 | 8.48 | 8.75 | 8.13 | 37397 |
| 1741044900 | 8.58 | -0.29 | -3.27 | 8.8 | 8.9690999 | 8.4 | 22305 |
| 1740785700 | 8.8699999 | 0.02 | 0.23 | 8.6 | 8.88 | 8.6 | 33630 |
| 1740699300 | 8.85 | 0.32 | 3.76 | 8.6 | 9.1 | 8.51 | 60855 |
| 1740612900 | 8.529 | 0.13 | 1.54 | 8.67 | 8.67 | 8.3463999 | 17807 |
| 1740526500 | 8.4 | 0.01 | 0.12 | 8.0569 | 8.5 | 8.01 | 14164 |
| 1740440100 | 8.39 | 0.03 | 0.36 | 8.43 | 8.5 | 8 | 42350 |
| 1740180900 | 8.36 | 0.16 | 1.95 | 8.22 | 8.4 | 8.1 | 50684 |
| 1740094500 | 8.2 | 0.18 | 2.24 | 8 | 8.44 | 8 | 18766 |
| 1740008100 | 8.02 | 0.02 | 0.31 | 8.06 | 8.39 | 7.97 | 27433 |
| 1739921700 | 7.995 | 0.35 | 4.51 | 7.79 | 8.81 | 7.7882 | 53875 |
| 1739576100 | 7.65 | 0.3 | 4.08 | 7.69 | 7.73 | 7.3945 | 30846 |
| 1739489700 | 7.35 | -0.01 | -0.11 | 7.4 | 7.48 | 7.04 | 26262 |
| 1739403300 | 7.3584 | 0.38 | 5.42 | 7.035 | 7.53 | 6.99 | 29619 |
| 1739316900 | 6.98 | -0.2 | -2.79 | 7.13 | 7.16 | 6.88 | 16313 |
| 1739230500 | 7.18 | 0.2 | 2.87 | 7.2 | 7.24 | 6.96 | 34266 |
| 1738971300 | 6.98 | 0.33 | 4.93 | 6.83 | 7.09 | 6.745 | 39090 |
| 1738884900 | 6.6523 | 0.43 | 6.95 | 6.33 | 6.9466 | 6.3 | 50715 |
| 1738798500 | 6.22 | -0.26 | -4.01 | 6.43 | 6.48 | 6.21 | 22427 |
| 1738712100 | 6.48 | -0.11 | -1.67 | 6.6 | 6.75 | 6.2699999 | 20004 |
| 1738625700 | 6.59 | 0.77 | 13.23 | 5.5599999 | 6.95 | 5.55 | 44981 |
| 1738366500 | 5.82 | 0.08 | 1.39 | 5.5 | 5.8554 | 5.5 | 31330 |
| 1738280100 | 5.74 | 0.19 | 3.42 | 5.59 | 5.74 | 5.41 | 43531 |
| 1738193700 | 5.55 | 0.02 | 0.36 | 5.63 | 5.63 | 5.37 | 20752 |
| 1738107300 | 5.53 | 0.2 | 3.75 | 5.25 | 5.6 | 5 | 79498 |
| 1738020900 | 5.33 | 0.05 | 0.95 | 5.37 | 5.7638 | 5.2 | 85716 |
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}
