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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 53.35 | 0.01 | 0.02 | 53.32 | 53.4 | 53.32 | 10613 |
| 1741798500 | 53.34 | -0.05 | -0.09 | 53.35 | 53.41 | 53.34 | 7674 |
| 1741712100 | 53.39 | -0.04 | -0.07 | 53.51 | 53.51 | 53.37 | 4128 |
| 1741625700 | 53.43 | 0.04 | 0.07 | 53.36 | 53.47 | 53.36 | 5232 |
| 1741366500 | 53.39 | 0.09 | 0.17 | 53.32 | 53.44 | 53.32 | 2744 |
| 1741280100 | 53.3 | -0.18 | -0.34 | 53.38 | 53.38 | 53.27 | 4180 |
| 1741193700 | 53.48 | -0.24 | -0.45 | 53.42 | 53.56 | 53.42 | 724 |
| 1741107300 | 53.72 | 0.05 | 0.09 | 53.83 | 53.83 | 53.68 | 8697 |
| 1741020900 | 53.67 | -0.02 | -0.04 | 53.63 | 53.71 | 53.63 | 5203 |
| 1740761700 | 53.69 | -0.02 | -0.04 | 53.82 | 53.82 | 53.66 | 6002 |
| 1740675300 | 53.71 | 0.07 | 0.13 | 53.58 | 53.71 | 53.58 | 5847 |
| 1740588900 | 53.64 | 0.01 | 0.02 | 53.54 | 53.64 | 53.54 | 6533 |
| 1740502500 | 53.63 | 0.05 | 0.09 | 53.65 | 53.65 | 53.6 | 4647 |
| 1740416100 | 53.58 | -0.02 | -0.04 | 53.57 | 53.64 | 53.57 | 3481 |
| 1740156900 | 53.6 | 0.11 | 0.21 | 53.41 | 53.6 | 53.41 | 4203 |
| 1740070500 | 53.49 | -0.01 | -0.02 | 53.46 | 53.5 | 53.46 | 5310 |
| 1739984100 | 53.5 | -0.02 | -0.04 | 53.57 | 53.57 | 53.48 | 12102 |
| 1739897700 | 53.52 | -0.03 | -0.06 | 53.59 | 53.59 | 53.5 | 6748 |
| 1739811300 | 53.55 | -0.04 | -0.07 | 53.64 | 53.64 | 53.45 | 8671 |
| 1739552100 | 53.59 | -0.01 | -0.02 | 53.65 | 53.65 | 53.55 | 13503 |
| 1739465700 | 53.6 | 0.13 | 0.24 | 53.58 | 53.61 | 53.34 | 8363 |
| 1739379300 | 53.47 | -0.03 | -0.06 | 53.52 | 53.53 | 53.45 | 7198 |
| 1739292900 | 53.5 | -0.06 | -0.11 | 53.53 | 53.58 | 53.5 | 4931 |
| 1739206500 | 53.56 | 0.05 | 0.09 | 53.67 | 53.67 | 53.53 | 8056 |
| 1738947300 | 53.51 | -0.06 | -0.11 | 53.58 | 53.58 | 53.51 | 3013 |
| 1738860900 | 53.57 | 0.01 | 0.02 | 53.5 | 53.57 | 53.5 | 6091 |
| 1738774500 | 53.56 | 0.06 | 0.11 | 53.48 | 53.58 | 53.48 | 6184 |
| 1738688100 | 53.5 | 0.03 | 0.06 | 53.52 | 53.52 | 53.45 | 9478 |
| 1738601700 | 53.47 | 0.02 | 0.04 | 53.64 | 53.64 | 53.46 | 8203 |
| 1738342500 | 53.45 | 0.12 | 0.23 | 53.3 | 53.45 | 53.3 | 6865 |
| 1738256100 | 53.33 | 0.1 | 0.19 | 53.2 | 53.33 | 53.2 | 10343 |
| 1738169700 | 53.23 | 0.02 | 0.04 | 53.23 | 53.25 | 53.17 | 6633 |
| 1738083300 | 53.21 | 0.02 | 0.04 | 53.13 | 53.21 | 53.13 | 2084 |
| 1737996900 | 53.19 | 0.09 | 0.17 | 53.1 | 53.2 | 53.1 | 5206 |
| 1737737700 | 53.1 | -0.07 | -0.13 | 53.3 | 53.3 | 53.1 | 6627 |
| 1737651300 | 53.17 | -0.01 | -0.02 | 53.22 | 53.22 | 53.16 | 8790 |
| 1737564900 | 53.18 | 0 | 0.00 | 53.18 | 53.18 | 53.18 | 0 |
| 1737478500 | 53.18 | -0.01 | -0.02 | 53.19 | 53.19 | 53.14 | 2879 |
| 1737392100 | 53.19 | 0.01 | 0.02 | 53.14 | 53.19 | 53.13 | 2629 |
| 1737132900 | 53.18 | 0.11 | 0.21 | 53.11 | 53.18 | 53.11 | 11592 |
| 1737046500 | 53.07 | -0.01 | -0.02 | 53.02 | 53.09 | 53.02 | 6595 |
| 1736960100 | 53.08 | 0.13 | 0.25 | 52.93 | 53.08 | 52.93 | 1776 |
| 1736873700 | 52.95 | -0.03 | -0.06 | 53.1 | 53.1 | 52.95 | 7836 |
| 1736787300 | 52.98 | -0.05 | -0.09 | 52.96 | 52.98 | 52.92 | 11001 |
| 1736528100 | 53.03 | -0.03 | -0.06 | 53 | 53.06 | 52.99 | 10170 |
| 1736441700 | 53.06 | 0.01 | 0.02 | 53 | 53.07 | 53 | 4601 |
| 1736355300 | 53.05 | -0.02 | -0.04 | 53.1 | 53.11 | 53.03 | 3089 |
| 1736268900 | 53.07 | -0.05 | -0.09 | 53.08 | 53.14 | 53.07 | 798 |
| 1736182500 | 53.12 | -0.04 | -0.08 | 53.1 | 53.12 | 53.1 | 360 |
| 1735923300 | 53.16 | -0.13 | -0.24 | 53.26 | 53.26 | 53.16 | 2742 |
| 1735836900 | 53.29 | 0.04 | 0.08 | 53.39 | 53.4 | 53.15 | 1045 |
| 1735577700 | 53.25 | 0.06 | 0.11 | 53.09 | 53.29 | 53.09 | 4752 |
| 1735318500 | 53.19 | -0.04 | -0.08 | 53.33 | 53.39 | 53.17 | 21289 |
| 1734972900 | 53.23 | 0.02 | 0.04 | 53.25 | 53.26 | 53.2 | 8612 |
| 1734713700 | 53.21 | 0.04 | 0.08 | 52.66 | 53.31 | 51.35 | 5942 |
| 1734627300 | 53.17 | -0.09 | -0.17 | 53.2 | 53.2 | 53.16 | 4735 |
| 1734540900 | 53.26 | -0.02 | -0.04 | 53.29 | 53.32 | 53.26 | 5624 |
| 1734454500 | 53.28 | 0 | 0.00 | 53.3 | 53.31 | 53.26 | 14271 |
| 1734368100 | 53.28 | -0.05 | -0.09 | 53.19 | 53.35 | 53.19 | 6054 |
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}
