We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -1.86817800168 | 47.64 | 48.01 | 45.86 | 1066423 | 46.9101823 | SP |
| 4 | -0.41 | -0.869380831213 | 47.16 | 48.8 | 45.86 | 1114110 | 47.73995038 | SP |
| 12 | 3.35 | 7.71889400922 | 43.4 | 48.8 | 43.13 | 1382478 | 46.31351181 | SP |
| 26 | 5.5 | 13.3333333333 | 41.25 | 48.8 | 40.4 | 1771803 | 44.33673584 | SP |
| 52 | 9.87 | 26.762472885 | 36.88 | 48.8 | 33.3105 | 1091115 | 43.67166438 | SP |
| 156 | 9.64 | 25.9768256535 | 37.11 | 48.8 | 27.01 | 371707 | 43.40389286 | SP |
| 260 | 19.85 | 73.7918215613 | 26.9 | 48.8 | 18.99 | 229507 | 42.90232644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 46.75 | 0.59 | 1.28 | 46.53 | 47 | 46.515 | 973598 |
| 1721946600 | 46.16 | -0.29 | -0.62 | 46.56 | 46.9999 | 45.86 | 1803721 |
| 1721860200 | 46.45 | -1.27 | -2.66 | 47.23 | 47.23 | 46.36 | 1088210 |
| 1721773800 | 47.72 | -0.11 | -0.22 | 47.8 | 48.01 | 47.685 | 991861 |
| 1721687400 | 47.825 | 0.52 | 1.09 | 47.67 | 47.87 | 47.47 | 917656 |
| 1721428200 | 47.31 | -0.45 | -0.94 | 47.64 | 47.85 | 47.25 | 487097 |
| 1721341800 | 47.76 | -0.17 | -0.35 | 48.21 | 48.3399 | 47.52 | 984596 |
| 1721255400 | 47.93 | -0.85 | -1.74 | 48.19 | 48.23 | 47.89 | 1246768 |
| 1721169000 | 48.78 | 0.32 | 0.66 | 48.68 | 48.8 | 48.49 | 1456316 |
| 1721082600 | 48.46 | 0.27 | 0.56 | 48.44 | 48.75 | 48.28 | 2606611 |
| 1720823400 | 48.19 | 0.26 | 0.54 | 47.97 | 48.525 | 47.965 | 1022104 |
| 1720737000 | 47.93 | -0.5 | -1.03 | 48.46 | 48.46 | 47.7963 | 1229060 |
| 1720650600 | 48.43 | 0.5 | 1.04 | 48.03 | 48.435 | 47.99 | 847729 |
| 1720564200 | 47.93 | 0.01 | 0.02 | 48.08 | 48.12 | 47.9048 | 1279214 |
| 1720477800 | 47.92 | 0.05 | 0.10 | 48 | 48.06 | 47.8099 | 769431 |
| 1720218600 | 47.87 | 0.27 | 0.57 | 47.64 | 47.92 | 47.62 | 843206 |
| 1720040640 | 47.6 | 0.25 | 0.53 | 47.35 | 47.6299 | 47.29 | 606625 |
| 1719959400 | 47.35 | 0.25 | 0.53 | 46.86 | 47.35 | 46.81 | 1003171 |
| 1719873000 | 47.1 | 0.16 | 0.34 | 47.16 | 47.16 | 46.73 | 810504 |
| 1719613800 | 46.94 | -0.18 | -0.38 | 47.25 | 47.555 | 46.88 | 670997 |
| 1719527400 | 47.12 | 0.1 | 0.21 | 47.06 | 47.2 | 47 | 847139 |
| 1719441000 | 47.02 | 0.04 | 0.09 | 46.85 | 47.065 | 46.8 | 1033334 |
| 1719354600 | 46.98 | 0.3 | 0.64 | 46.83 | 46.9999 | 46.7299 | 1296583 |
| 1719268200 | 46.68 | -0.3 | -0.64 | 46.96 | 47.16 | 46.66 | 839098 |
| 1719009000 | 46.98 | -0.16 | -0.34 | 47.1 | 47.1294 | 46.79 | 1027307 |
| 1718922600 | 47.14 | -0.14 | -0.30 | 47.5 | 47.5301 | 46.94 | 1195896 |
| 1718749800 | 47.28 | 0.04 | 0.08 | 47.28 | 47.3299 | 47.16 | 1114549 |
| 1718663400 | 47.24 | 0.4 | 0.85 | 46.88 | 47.395 | 46.77 | 1017569 |
| 1718404200 | 46.84 | 0.17 | 0.36 | 46.55 | 46.84 | 46.55 | 1937845 |
| 1718317800 | 46.67 | 0.25 | 0.54 | 46.69 | 46.78 | 46.4 | 1822889 |
| 1718231400 | 46.42 | 0.38 | 0.83 | 46.53 | 46.68 | 46.35 | 1231217 |
| 1718145000 | 46.04 | 0.11 | 0.24 | 45.74 | 46.05 | 45.57 | 4269315 |
| 1718058600 | 45.93 | 0.14 | 0.31 | 45.73 | 45.97 | 45.67 | 976922 |
| 1717799400 | 45.79 | -0.01 | -0.02 | 45.81 | 46.045 | 45.645 | 2635086 |
| 1717713000 | 45.8 | 0.02 | 0.04 | 45.87 | 45.9 | 45.62 | 20891395 |
| 1717626600 | 45.78 | 0.72 | 1.60 | 45.39 | 45.78 | 45.2 | 581240 |
| 1717540200 | 45.06 | 0.05 | 0.11 | 44.96 | 45.1099 | 44.76 | 726181 |
| 1717453800 | 45.01 | 0 | 0.00 | 45.19 | 45.19 | 44.54 | 783988 |
| 1717194600 | 45.01 | 0.28 | 0.63 | 44.79 | 45.01 | 44.1367 | 692727 |
| 1717108200 | 44.73 | -0.62 | -1.37 | 45.12 | 45.12 | 44.62 | 745861 |
| 1717021800 | 45.35 | -0.27 | -0.59 | 45.2 | 45.465 | 45.2 | 667495 |
| 1716935400 | 45.62 | 0.14 | 0.31 | 45.62 | 45.625 | 45.36 | 582494 |
| 1716589800 | 45.48 | 0.39 | 0.86 | 45.2 | 45.5163 | 45.15 | 542085 |
| 1716503400 | 45.09 | -0.12 | -0.27 | 45.65 | 45.66 | 44.95 | 846192 |
| 1716417000 | 45.21 | -0.15 | -0.33 | 45.37 | 45.41 | 45.0315 | 610333 |
| 1716330600 | 45.36 | 0.16 | 0.35 | 45.1 | 45.39 | 45.1 | 481474 |
| 1716244200 | 45.2 | 0.03 | 0.07 | 45.24 | 45.3701 | 45.15 | 512280 |
| 1715985000 | 45.17 | 0.14 | 0.31 | 45.11 | 45.18 | 44.99 | 592505 |
| 1715898600 | 45.03 | -0.14 | -0.31 | 45.25 | 45.35 | 45.03 | 718105 |
| 1715812200 | 45.17 | 0.66 | 1.48 | 44.71 | 45.2063 | 44.6662 | 771244 |
| 1715725800 | 44.51 | 0.25 | 0.56 | 44.24 | 44.545 | 44.1566 | 607820 |
| 1715639400 | 44.26 | -0.09 | -0.20 | 44.45 | 44.46 | 44.18 | 561520 |
| 1715380200 | 44.35 | 0.1 | 0.23 | 44.45 | 44.52 | 44.22 | 567898 |
| 1715293800 | 44.25 | 0.16 | 0.36 | 44.1 | 44.265 | 44 | 601801 |
| 1715207400 | 44.09 | 0.05 | 0.11 | 43.89 | 44.16 | 43.89 | 629172 |
| 1715121000 | 44.04 | 0.03 | 0.07 | 44.1 | 44.175 | 43.965 | 823522 |
| 1715034600 | 44.01 | 0.62 | 1.43 | 43.63 | 44.01 | 43.56 | 727672 |
| 1714775400 | 43.39 | 0.55 | 1.28 | 43.4 | 43.475 | 43.13 | 825510 |
| 1714689000 | 42.84 | 0.49 | 1.16 | 42.72 | 42.88 | 42.32 | 847444 |
| 1714602600 | 42.35 | -0.18 | -0.42 | 42.46 | 43.07 | 42.2931 | 969147 |
| 1714516200 | 42.53 | -0.77 | -1.78 | 43.2 | 43.2699 | 42.53 | 704006 |
| 1714429800 | 43.3 | 0.02 | 0.05 | 43.4 | 43.43 | 43.062 | 1140375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | 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}
