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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 0.634 | 0.011 | 1.77 | 0.633 | 0.653 | 0.632 | 0 |
| 1721058900 | 0.623 | 0.004 | 0.65 | 0.634 | 0.635 | 0.619 | 0 |
| 1720799700 | 0.619 | -0.011 | -1.75 | 0.628 | 0.633 | 0.614 | 0 |
| 1720713300 | 0.63 | -0.009 | -1.41 | 0.638 | 0.65 | 0.627 | 0 |
| 1720626900 | 0.639 | -0.044 | -6.44 | 0.671 | 0.685 | 0.638 | 0 |
| 1720540500 | 0.683 | 0 | 0.00 | 0.703 | 0.707 | 0.668 | 2500 |
| 1720454100 | 0.683 | 0.005 | 0.74 | 0.678 | 0.6949999 | 0.657 | 0 |
| 1720194900 | 0.678 | 0.02 | 3.04 | 0.657 | 0.681 | 0.638 | 0 |
| 1720108500 | 0.658 | 0.007 | 1.08 | 0.657 | 0.673 | 0.648 | 0 |
| 1720022100 | 0.651 | -0.02 | -2.98 | 0.671 | 0.677 | 0.644 | 0 |
| 1719935700 | 0.671 | 0.045 | 7.19 | 0.639 | 0.6929999 | 0.635 | 0 |
| 1719849300 | 0.626 | -0.017 | -2.64 | 0.616 | 0.626 | 0.585 | 0 |
| 1719590100 | 0.643 | 0.009 | 1.42 | 0.638 | 0.663 | 0.63 | 0 |
| 1719503700 | 0.634 | 0.083 | 15.06 | 0.559 | 0.634 | 0.558 | 0 |
| 1719417300 | 0.551 | -0.003 | -0.54 | 0.561 | 0.5719999 | 0.547 | 0 |
| 1719330900 | 0.554 | 0.008 | 1.47 | 0.5639999 | 0.5679999 | 0.534 | 0 |
| 1719244500 | 0.546 | -0.031 | -5.37 | 0.581 | 0.583 | 0.539 | 0 |
| 1718985300 | 0.577 | 0.001 | 0.17 | 0.587 | 0.587 | 0.56 | 0 |
| 1718898900 | 0.576 | -0.01 | -1.71 | 0.585 | 0.585 | 0.5639999 | 0 |
| 1718812500 | 0.586 | 0.001 | 0.17 | 0.586 | 0.589 | 0.5659999 | 0 |
| 1718726100 | 0.585 | -0.003 | -0.51 | 0.586 | 0.591 | 0.5669999 | 0 |
| 1718639700 | 0.588 | -0.018 | -2.97 | 0.594 | 0.603 | 0.5689999 | 0 |
| 1718380500 | 0.606 | 0.082 | 15.65 | 0.527 | 0.62 | 0.523 | 0 |
| 1718294100 | 0.524 | 0.046 | 9.62 | 0.486 | 0.533 | 0.486 | 0 |
| 1718207700 | 0.478 | -0.012 | -2.45 | 0.488 | 0.515 | 0.471 | 0 |
| 1718121300 | 0.49 | 0.018 | 3.81 | 0.467 | 0.501 | 0.457 | 0 |
| 1718034900 | 0.472 | -0.006 | -1.26 | 0.485 | 0.519 | 0.471 | 0 |
| 1717775700 | 0.478 | 0.013 | 2.80 | 0.486 | 0.495 | 0.46 | 0 |
| 1717689300 | 0.465 | -0.01 | -2.11 | 0.462 | 0.475 | 0.462 | 0 |
| 1717602900 | 0.475 | -0.023 | -4.62 | 0.497 | 0.497 | 0.458 | 0 |
| 1717516500 | 0.498 | 0.021 | 4.40 | 0.488 | 0.507 | 0.478 | 0 |
| 1717430100 | 0.477 | 0.006 | 1.27 | 0.465 | 0.48 | 0.437 | 0 |
| 1717170900 | 0.471 | 0.019 | 4.20 | 0.443 | 0.478 | 0.442 | 0 |
| 1717084500 | 0.452 | -0.012 | -2.59 | 0.483 | 0.484 | 0.432 | 0 |
| 1716998100 | 0.464 | 0.034 | 7.91 | 0.43 | 0.478 | 0.43 | 0 |
| 1716911700 | 0.43 | 0.0190001 | 4.62 | 0.402 | 0.445 | 0.402 | 0 |
| 1716825300 | 0.4109999 | -0.032 | -7.22 | 0.441 | 0.446 | 0.4109999 | 0 |
| 1716566100 | 0.443 | -0.011 | -2.42 | 0.461 | 0.461 | 0.437 | 0 |
| 1716479700 | 0.454 | -0.004 | -0.87 | 0.458 | 0.46 | 0.427 | 0 |
| 1716393300 | 0.458 | 0.004 | 0.88 | 0.478 | 0.482 | 0.451 | 0 |
| 1716306900 | 0.454 | 0.019 | 4.37 | 0.451 | 0.458 | 0.445 | 0 |
| 1716220500 | 0.435 | 0.015 | 3.57 | 0.419 | 0.435 | 0.414 | 0 |
| 1715961300 | 0.42 | 0.026 | 6.60 | 0.412 | 0.426 | 0.398 | 0 |
| 1715874900 | 0.394 | 0.017 | 4.51 | 0.383 | 0.413 | 0.383 | 0 |
| 1715788500 | 0.377 | 0.011 | 3.01 | 0.366 | 0.388 | 0.36 | 0 |
| 1715702100 | 0.366 | -0.032 | -8.04 | 0.398 | 0.398 | 0.36 | 0 |
| 1715615700 | 0.398 | -0.074 | -15.68 | 0.46 | 0.463 | 0.398 | 0 |
| 1715356500 | 0.472 | 0.006 | 1.29 | 0.479 | 0.485 | 0.456 | 0 |
| 1715270100 | 0.466 | -0.041 | -8.09 | 0.507 | 0.514 | 0.466 | 0 |
| 1715183700 | 0.507 | 0.035 | 7.42 | 0.482 | 0.521 | 0.481 | 0 |
| 1715097300 | 0.472 | 0 | 0.00 | 0.463 | 0.479 | 0.462 | 0 |
| 1715010900 | 0.472 | 0.011 | 2.39 | 0.452 | 0.481 | 0.452 | 0 |
| 1714751700 | 0.461 | -0.034 | -6.87 | 0.489 | 0.493 | 0.455 | 0 |
| 1714665300 | 0.495 | 0.078 | 18.71 | 0.415 | 0.501 | 0.4099999 | 0 |
| 1714492500 | 0.417 | 0.1605 | 62.57 | 0.2765 | 0.423 | 0.273 | 0 |
| 1714406100 | 0.2565 | -0.012 | -4.47 | 0.2615 | 0.278 | 0.2565 | 0 |
| 1714146900 | 0.2685 | -0.007 | -2.54 | 0.2605 | 0.2705 | 0.2555 | 0 |
| 1714060500 | 0.2755 | 0.0135 | 5.15 | 0.271 | 0.29 | 0.242 | 0 |
| 1713974100 | 0.262 | 0.0065 | 2.54 | 0.2465 | 0.262 | 0.2465 | 0 |
| 1713887700 | 0.2555 | -0.0165 | -6.07 | 0.2765 | 0.2765 | 0.237 | 0 |
| 1713801300 | 0.272 | -0.0105 | -3.72 | 0.2675 | 0.304 | 0.266 | 0 |
| 1713542100 | 0.2824999 | 0.0104999 | 3.86 | 0.2955 | 0.308 | 0.2735 | 0 |
| 1713455700 | 0.272 | 0.0005 | 0.18 | 0.2745 | 0.2859999 | 0.2715 | 0 |
| 1713369300 | 0.2715 | -0.005 | -1.81 | 0.2854999 | 0.2854999 | 0.263 | 0 |
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 INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
