We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 4.70957613815 | 6.37 | 6.73 | 6.37 | 9620 | 6.50592516 | CS |
| 4 | -0.01 | -0.149700598802 | 6.68 | 6.83 | 6.26 | 9820 | 6.45244908 | CS |
| 12 | -2.44 | -26.7837541164 | 9.11 | 9.11 | 6.26 | 10929 | 7.53392835 | CS |
| 26 | -0.63 | -8.6301369863 | 7.3 | 9.11 | 4.76 | 14556 | 6.86896235 | CS |
| 52 | -6.73 | -50.223880597 | 13.4 | 17.5 | 4.76 | 64759 | 11.28744237 | CS |
| 156 | -155.53 | -95.8877928483 | 162.2 | 162.9 | 4.76 | 98224 | 26.67680902 | CS |
| 260 | -128.93 | -95.081120944 | 135.6 | 184.5 | 4.76 | 101836 | 36.29117611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 6.67 | 0.2 | 3.09 | 6.48 | 6.69 | 6.44 | 7700 |
| 1721943000 | 6.47 | 0.02 | 0.31 | 6.47 | 6.71 | 6.47 | 6100 |
| 1721856600 | 6.45 | -0.13 | -1.98 | 6.68 | 6.73 | 6.45 | 18400 |
| 1721770140 | 6.58 | 0.12 | 1.86 | 6.41 | 6.65 | 6.41 | 8900 |
| 1721683800 | 6.46 | -0.16 | -2.42 | 6.67 | 6.68 | 6.41 | 6800 |
| 1721424600 | 6.62 | 0.21 | 3.28 | 6.37 | 6.66 | 6.37 | 7900 |
| 1721338200 | 6.41 | -0.11 | -1.69 | 6.54 | 6.68 | 6.41 | 14500 |
| 1721251800 | 6.5199999 | -0.06 | -0.91 | 6.5 | 6.77 | 6.46 | 6400 |
| 1721165340 | 6.58 | 0.03 | 0.46 | 6.55 | 6.77 | 6.4 | 10400 |
| 1721079000 | 6.55 | 0.01 | 0.15 | 6.54 | 6.77 | 6.37 | 10500 |
| 1720819800 | 6.54 | -0.09 | -1.36 | 6.44 | 6.82 | 6.44 | 8400 |
| 1720733400 | 6.63 | 0.25 | 3.92 | 6.43 | 6.82 | 6.43 | 9100 |
| 1720647000 | 6.38 | -0.01 | -0.16 | 6.36 | 6.74 | 6.36 | 11300 |
| 1720560540 | 6.39 | -0.07 | -1.08 | 6.44 | 6.59 | 6.3099999 | 8600 |
| 1720474200 | 6.46 | -0.09 | -1.37 | 6.38 | 6.5599999 | 6.38 | 5400 |
| 1720215000 | 6.55 | 0.18 | 2.83 | 6.37 | 6.55 | 6.3099999 | 5000 |
| 1720128540 | 6.37 | 0.04 | 0.63 | 6.26 | 6.55 | 6.26 | 5800 |
| 1720042200 | 6.33 | 0 | 0.00 | 6.36 | 6.82 | 6.26 | 30300 |
| 1719955800 | 6.33 | -0.14 | -2.16 | 6.45 | 6.6 | 6.33 | 6300 |
| 1719869400 | 6.47 | 0.15 | 2.37 | 6.3099999 | 6.64 | 6.3099999 | 5700 |
| 1719610200 | 6.32 | -0.48 | -7.06 | 6.68 | 6.83 | 6.32 | 10600 |
| 1719523800 | 6.8 | -0.2 | -2.86 | 6.9 | 7.38 | 6.73 | 15100 |
| 1719437400 | 7 | 0.04 | 0.57 | 6.84 | 7.2 | 6.84 | 9300 |
| 1719351000 | 6.96 | 0.12 | 1.75 | 6.84 | 7.25 | 6.84 | 7000 |
| 1719264600 | 6.84 | -0.08 | -1.16 | 7.1 | 7.37 | 6.7 | 5600 |
| 1719005400 | 6.92 | -0.03 | -0.43 | 7.19 | 7.19 | 6.85 | 9400 |
| 1718918940 | 6.95 | 0.28 | 4.20 | 6.86 | 7.41 | 6.58 | 17800 |
| 1718832540 | 6.67 | -0.25 | -3.61 | 6.92 | 7.08 | 6.5599999 | 7200 |
| 1718746200 | 6.92 | 0.07 | 1.02 | 6.83 | 6.97 | 6.79 | 6300 |
| 1718659800 | 6.85 | -0.73 | -9.63 | 7.58 | 7.58 | 6.71 | 12300 |
| 1718400600 | 7.58 | -0.17 | -2.19 | 7.79 | 7.79 | 7.47 | 7400 |
| 1718314200 | 7.75 | -0.35 | -4.32 | 8 | 8.2 | 7.55 | 43600 |
| 1718227800 | 8.1 | 0.03 | 0.37 | 8.07 | 8.13 | 7.94 | 10900 |
| 1718141400 | 8.07 | -0.05 | -0.62 | 8.11 | 8.26 | 7.93 | 7200 |
| 1718055000 | 8.1199999 | 0.19 | 2.40 | 8 | 8.31 | 7.95 | 14300 |
| 1717795800 | 7.93 | 0.01 | 0.13 | 7.93 | 8.18 | 7.93 | 7000 |
| 1717709400 | 7.92 | -0.21 | -2.58 | 7.89 | 8.24 | 7.89 | 6300 |
| 1717622940 | 8.13 | 0.25 | 3.17 | 8.1 | 8.31 | 7.91 | 7200 |
| 1717536600 | 7.88 | -0.31 | -3.79 | 8.16 | 8.48 | 7.88 | 13700 |
| 1717450200 | 8.19 | -0.02 | -0.24 | 8.17 | 8.63 | 8.17 | 9200 |
| 1717191000 | 8.21 | -0.09 | -1.08 | 8.38 | 8.65 | 8.17 | 20300 |
| 1717018140 | 8.3 | -0.06 | -0.72 | 8.36 | 8.53 | 8.17 | 12600 |
| 1716931740 | 8.36 | 0 | 0.00 | 8.35 | 8.69 | 8.35 | 7000 |
| 1716845340 | 8.36 | -0.01 | -0.12 | 8.5 | 8.66 | 8.36 | 6400 |
| 1716586200 | 8.3699999 | 0.08 | 0.97 | 8.45 | 8.68 | 8.32 | 11100 |
| 1716499800 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.71 | 8.28 | 12800 |
| 1716413340 | 8.45 | -0.1 | -1.17 | 8.45 | 8.7 | 8.45 | 7900 |
| 1716327000 | 8.55 | -0.25 | -2.84 | 8.75 | 8.75 | 8.4 | 8900 |
| 1716240600 | 8.8 | 0.05 | 0.57 | 8.81 | 8.81 | 8.4 | 11700 |
| 1715981400 | 8.75 | 0.46 | 5.55 | 8.2899999 | 8.8 | 8.2899999 | 13200 |
| 1715895000 | 8.2899999 | -0.38 | -4.38 | 8.7 | 8.84 | 8.22 | 10100 |
| 1715808600 | 8.67 | 0.07 | 0.81 | 8.5 | 8.82 | 8.5 | 11100 |
| 1715722200 | 8.6 | 0.4 | 4.88 | 8.21 | 8.8699999 | 8.1 | 13900 |
| 1715635800 | 8.2 | 0.1 | 1.23 | 8.05 | 8.38 | 8.05 | 7700 |
| 1715376600 | 8.1 | -0.56 | -6.47 | 8.6 | 8.7899999 | 8.02 | 18400 |
| 1715290140 | 8.66 | -0.13 | -1.48 | 8.69 | 8.83 | 8.35 | 10800 |
| 1715203800 | 8.7899999 | -0.04 | -0.45 | 8.9 | 8.9 | 8.38 | 10200 |
| 1715117400 | 8.83 | -0.04 | -0.45 | 8.56 | 8.98 | 8.56 | 9200 |
| 1715031000 | 8.8699999 | 0.27 | 3.14 | 8.49 | 9.09 | 8.39 | 16100 |
| 1714771800 | 8.6 | -0.15 | -1.71 | 9.11 | 9.11 | 8.53 | 12200 |
| 1714685400 | 8.75 | 1.23 | 16.36 | 7.53 | 8.75 | 7.2 | 53000 |
| 1714512600 | 7.52 | -0.08 | -1.05 | 7.12 | 8.03 | 6.96 | 37700 |
| 1714426200 | 7.6 | 0.09 | 1.20 | 7.28 | 7.65 | 6.8 | 23900 |
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 NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
