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 | 0.09 | 0.340909090909 | 26.4 | 26.54 | 26.39 | 542 | 26.42399889 | SP |
| 4 | 0.19 | 0.722433460076 | 26.3 | 26.54 | 26.175 | 753 | 26.31377245 | SP |
| 12 | -0.34 | -1.26723816623 | 26.83 | 27.035 | 26.175 | 1941 | 26.36539237 | SP |
| 26 | -0.27 | -1.00896860987 | 26.76 | 27.15 | 26.175 | 1582 | 26.59120976 | SP |
| 52 | 1.32 | 5.24433849821 | 25.17 | 27.15 | 25.16 | 7083 | 25.57719794 | SP |
| 156 | -6.3506 | -19.3376491294 | 32.8406 | 39.42 | 25.16 | 3500 | 29.20862866 | SP |
| 260 | -5.7446 | -17.8212231577 | 32.2346 | 39.42 | 22.6084 | 4919 | 31.13357052 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 26.49 | 0.05 | 0.19 | 26.54 | 26.54 | 26.49 | 115 |
| 1721946600 | 26.44 | 0.01 | 0.04 | 26.46 | 26.47 | 26.44 | 1248 |
| 1721860200 | 26.4294 | -0.01 | -0.04 | 26.45 | 26.45 | 26.4294 | 275 |
| 1721773800 | 26.44 | -0.02 | -0.06 | 26.45 | 26.45 | 26.44 | 330 |
| 1721687400 | 26.455 | 0.06 | 0.25 | 26.44 | 26.455 | 26.44 | 38 |
| 1721428200 | 26.39 | -0.01 | -0.04 | 26.4 | 26.42 | 26.39 | 821 |
| 1721341800 | 26.4 | -0.03 | -0.09 | 26.4 | 26.4 | 26.4 | 94 |
| 1721255400 | 26.425 | 0 | 0.02 | 26.425 | 26.425 | 26.425 | 13 |
| 1721169000 | 26.42 | 0.02 | 0.06 | 26.42 | 26.43 | 26.42 | 547 |
| 1721082600 | 26.405 | 0.01 | 0.04 | 26.4 | 26.4198 | 26.4 | 576 |
| 1720823400 | 26.395 | -0.01 | -0.04 | 26.4 | 26.4 | 26.395 | 20 |
| 1720737000 | 26.405 | 0.12 | 0.45 | 26.43 | 26.43 | 26.405 | 1047 |
| 1720650600 | 26.2859 | 0.02 | 0.06 | 26.31 | 26.31 | 26.2859 | 48 |
| 1720564200 | 26.27 | -0.01 | -0.04 | 26.27 | 26.27 | 26.27 | 1092 |
| 1720477800 | 26.28 | -0.04 | -0.15 | 26.26 | 26.28 | 26.26 | 1300 |
| 1720218600 | 26.32 | 0.06 | 0.21 | 26.3 | 26.32 | 26.3 | 602 |
| 1720040640 | 26.2647 | 0.03 | 0.11 | 26.24 | 26.2647 | 26.24 | 201 |
| 1719959400 | 26.235 | 0.06 | 0.23 | 26.25 | 26.25 | 26.23 | 5290 |
| 1719873000 | 26.175 | -0.1 | -0.36 | 26.3 | 26.3 | 26.175 | 3 |
| 1719613800 | 26.2703 | 0 | 0.00 | 26.2703 | 26.2703 | 26.2703 | 0 |
| 1719527400 | 26.2703 | 0.05 | 0.17 | 26.23 | 26.29 | 26.23 | 5577 |
| 1719441000 | 26.225 | -0.8 | -2.94 | 26.22 | 26.23 | 26.2 | 49681 |
| 1719354600 | 27.02 | 0.02 | 0.07 | 27.02 | 27.02 | 27.02 | 170 |
| 1719268200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719009000 | 27 | 0.04 | 0.13 | 27 | 27 | 27 | 0 |
| 1718922600 | 26.965 | -0.07 | -0.26 | 26.965 | 26.965 | 26.965 | 0 |
| 1718749800 | 27.035 | 0.09 | 0.35 | 27.035 | 27.035 | 27.035 | 1 |
| 1718663400 | 26.94 | -0.07 | -0.24 | 26.95 | 26.95 | 26.94 | 2438 |
| 1718404200 | 27.005 | 0.01 | 0.03 | 27.005 | 27.005 | 27.005 | 1 |
| 1718317800 | 26.9956 | 0.05 | 0.17 | 26.9956 | 26.9956 | 26.9956 | 0 |
| 1718231400 | 26.95 | 0.12 | 0.44 | 26.98 | 26.98 | 26.95 | 3107 |
| 1718145000 | 26.832 | 0.05 | 0.18 | 26.832 | 26.832 | 26.832 | 2 |
| 1718058600 | 26.785 | 0.02 | 0.09 | 26.785 | 26.785 | 26.785 | 0 |
| 1717799400 | 26.76 | -0.08 | -0.30 | 26.75 | 26.76 | 26.75 | 1300 |
| 1717713000 | 26.84 | 0.06 | 0.23 | 26.82 | 26.84 | 26.82 | 1012 |
| 1717626600 | 26.7783 | 0.05 | 0.18 | 26.74 | 26.78 | 26.7 | 4100 |
| 1717540200 | 26.7297 | 0.05 | 0.19 | 26.7297 | 26.7297 | 26.7297 | 0 |
| 1717453800 | 26.68 | 0.09 | 0.36 | 26.61 | 26.68 | 26.61 | 1002 |
| 1717194600 | 26.585 | 0.02 | 0.06 | 26.585 | 26.585 | 26.585 | 2 |
| 1717108200 | 26.57 | 0.04 | 0.13 | 26.6 | 26.6 | 26.57 | 3081 |
| 1717021800 | 26.535 | -0.16 | -0.58 | 26.535 | 26.535 | 26.535 | 2 |
| 1716935400 | 26.69 | -0.05 | -0.17 | 26.69 | 26.69 | 26.69 | 0 |
| 1716589800 | 26.735 | -0.01 | -0.02 | 26.735 | 26.735 | 26.735 | 0 |
| 1716503400 | 26.74 | -0.08 | -0.31 | 26.82 | 26.82 | 26.74 | 101 |
| 1716417000 | 26.8242 | -0.09 | -0.32 | 26.823 | 26.8242 | 26.823 | 375 |
| 1716330600 | 26.91 | -0.01 | -0.04 | 26.91 | 26.91 | 26.91 | 2 |
| 1716244200 | 26.92 | 0.03 | 0.11 | 26.92 | 26.92 | 26.92 | 0 |
| 1715985000 | 26.89 | -0.07 | -0.26 | 26.89 | 26.89 | 26.89 | 4 |
| 1715898600 | 26.96 | -0.06 | -0.22 | 26.99 | 26.99 | 26.96 | 401 |
| 1715812200 | 27.0192 | 0.08 | 0.29 | 27.03 | 27.03 | 27.0192 | 100 |
| 1715725800 | 26.94 | 0.01 | 0.05 | 26.94 | 26.94 | 26.94 | 0 |
| 1715639400 | 26.9259 | 0.04 | 0.13 | 26.9259 | 26.9259 | 26.9259 | 74 |
| 1715380200 | 26.89 | -0.06 | -0.24 | 26.88 | 26.89 | 26.88 | 701 |
| 1715293800 | 26.9544 | 0.03 | 0.13 | 26.96 | 26.96 | 26.9544 | 400 |
| 1715207400 | 26.92 | 0.03 | 0.11 | 26.94 | 26.94 | 26.92 | 100 |
| 1715121000 | 26.89 | 0.07 | 0.28 | 26.89 | 26.89 | 26.89 | 0 |
| 1715034600 | 26.815 | 0.01 | 0.04 | 26.82 | 26.82 | 26.815 | 1 |
| 1714775400 | 26.805 | 0.04 | 0.17 | 26.83 | 26.83 | 26.805 | 53 |
| 1714689000 | 26.76 | 0.05 | 0.17 | 26.76 | 26.76 | 26.76 | 1 |
| 1714602600 | 26.715 | 0.09 | 0.32 | 26.73 | 26.73 | 26.715 | 101 |
| 1714516200 | 26.63 | -0.07 | -0.24 | 26.65 | 26.65 | 26.63 | 1301 |
| 1714429800 | 26.695 | 0.02 | 0.06 | 26.7 | 26.7 | 26.695 | 22 |
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}
