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 | -0.45 | -1.36778115502 | 32.9 | 33.65 | 32.4 | 15012 | 33.18579308 | DE |
| 4 | -2.05 | -5.94202898551 | 34.5 | 35.3 | 32.4 | 13003 | 33.8577739 | DE |
| 12 | 1.6 | 5.18638573744 | 30.85 | 35.65 | 29.55 | 14461 | 33.28047799 | DE |
| 26 | 0.65 | 2.04402515723 | 31.8 | 35.65 | 25.45 | 15852 | 31.36735215 | DE |
| 52 | 6 | 22.6843100189 | 26.45 | 35.65 | 25.45 | 15707 | 30.33996581 | DE |
| 156 | -2.85 | -8.07365439093 | 35.3 | 38.25 | 18.12 | 18072 | 28.2763966 | DE |
| 260 | -4.27 | -11.628540305 | 36.72 | 44.9 | 18.12 | 23565 | 31.71683403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 32.7 | -0.4 | -1.21 | 33.25 | 33.35 | 32.549999 | 6347 |
| 1732037400 | 33.1 | -0.05 | -0.15 | 33.15 | 33.25 | 32.85 | 23288 |
| 1731951000 | 33.15 | -0.25 | -0.75 | 33.4 | 33.549999 | 32.85 | 18598 |
| 1731691800 | 33.4 | 0 | 0.00 | 33.4 | 33.65 | 33.299999 | 14452 |
| 1731605400 | 33.4 | 0.5 | 1.52 | 32.9 | 33.6 | 32.85 | 12377 |
| 1731519000 | 32.9 | -0.35 | -1.05 | 33.049999 | 33.6 | 32.6 | 15757 |
| 1731432600 | 33.25 | -1.05 | -3.06 | 34.3 | 34.4 | 33.15 | 10810 |
| 1731346200 | 34.3 | 0.1 | 0.29 | 34.45 | 34.95 | 34.3 | 11864 |
| 1731087000 | 34.2 | -0.25 | -0.73 | 34.7 | 34.75 | 34.2 | 9501 |
| 1731000600 | 34.45 | 0.75 | 2.23 | 34 | 34.45 | 33.9 | 15941 |
| 1730914200 | 33.7 | -0.25 | -0.74 | 34.2 | 34.2 | 33.45 | 12327 |
| 1730827800 | 33.95 | 0.35 | 1.04 | 33.6 | 34.1 | 33.5 | 10039 |
| 1730741400 | 33.6 | -0.45 | -1.32 | 34.2 | 34.45 | 33.549999 | 9465 |
| 1730482200 | 34.05 | 0.1 | 0.29 | 34 | 34.45 | 34 | 9488 |
| 1730395800 | 33.95 | -0.15 | -0.44 | 34.1 | 34.15 | 33.4 | 16131 |
| 1730309400 | 34.1 | -0.8 | -2.29 | 34.95 | 35 | 34.1 | 14087 |
| 1730223000 | 34.9 | -0.1 | -0.29 | 35 | 35.1 | 34.6 | 16420 |
| 1730136600 | 35 | 0.1 | 0.29 | 35 | 35.3 | 34.9 | 10925 |
| 1729873800 | 34.9 | 0.2 | 0.58 | 34.6 | 35.05 | 34.35 | 12879 |
| 1729787400 | 34.7 | 0.3 | 0.87 | 34.5 | 35 | 34.35 | 9360 |
| 1729701000 | 34.4 | 0.05 | 0.15 | 34.35 | 34.55 | 34.3 | 8450 |
| 1729614600 | 34.35 | 0.05 | 0.15 | 34.15 | 34.55 | 34.1 | 16803 |
| 1729528200 | 34.3 | -0.5 | -1.44 | 35.05 | 35.3 | 34.2 | 14016 |
| 1729269000 | 34.8 | 0.1 | 0.29 | 34.7 | 35.05 | 34.5 | 12876 |
| 1729182600 | 34.7 | -0.25 | -0.72 | 34.95 | 35.2 | 34.7 | 10804 |
| 1729096200 | 34.95 | -0.2 | -0.57 | 35.15 | 35.65 | 34.95 | 19971 |
| 1729009800 | 35.15 | 0.3 | 0.86 | 34.85 | 35.25 | 34.65 | 21604 |
| 1728923400 | 34.85 | 0.45 | 1.31 | 34.8 | 35.35 | 34.65 | 20789 |
| 1728664200 | 34.4 | 0.3 | 0.88 | 34.2 | 34.6 | 34.1 | 16977 |
| 1728577800 | 34.1 | 0.25 | 0.74 | 33.7 | 34.2 | 33.7 | 11320 |
| 1728491400 | 33.85 | 0.7 | 2.11 | 33.15 | 34.2 | 33 | 13484 |
| 1728405000 | 33.15 | -0.55 | -1.63 | 33.9 | 33.9 | 33.1 | 8872 |
| 1728318600 | 33.7 | 0.15 | 0.45 | 33.9 | 34.05 | 33.4 | 17467 |
| 1728059400 | 33.549999 | 0.1 | 0.30 | 33.25 | 34.05 | 33.25 | 13185 |
| 1727973000 | 33.45 | 0.25 | 0.75 | 33.25 | 34.05 | 33.1 | 31180 |
| 1727886600 | 33.2 | -0.55 | -1.63 | 33.45 | 34 | 32.65 | 31151 |
| 1727800200 | 33.75 | 2.6 | 8.35 | 31.15 | 33.8 | 29.55 | 45146 |
| 1727713800 | 31.15 | -1.15 | -3.56 | 31.7 | 31.85 | 30.7 | 21525 |
| 1727454600 | 32.299999 | 0.8 | 2.54 | 31.4 | 32.299999 | 31.4 | 9427 |
| 1727368200 | 31.5 | 0.2 | 0.64 | 31.4 | 31.65 | 31.35 | 11129 |
| 1727281800 | 31.3 | -0.35 | -1.11 | 32 | 32 | 31.25 | 10611 |
| 1727195400 | 31.65 | 0.05 | 0.16 | 32.4 | 32.4 | 31.35 | 10107 |
| 1727109000 | 31.6 | -0.8 | -2.47 | 32.4 | 32.4 | 31.55 | 13776 |
| 1726849800 | 32.4 | -0.3 | -0.92 | 32.7 | 33.2 | 32.4 | 15530 |
| 1726763400 | 32.7 | 0.4 | 1.24 | 32.5 | 32.95 | 32.5 | 14471 |
| 1726677000 | 32.299999 | -0.25 | -0.77 | 32.299999 | 32.75 | 32.299999 | 13248 |
| 1726590600 | 32.549999 | 1.05 | 3.33 | 32.25 | 32.85 | 31.85 | 19412 |
| 1726504200 | 31.5 | -1.15 | -3.52 | 32.45 | 32.45 | 31.3 | 16387 |
| 1726245000 | 32.65 | 0.35 | 1.08 | 32.299999 | 32.95 | 32.299999 | 7837 |
| 1726158600 | 32.299999 | 0.4 | 1.25 | 31.95 | 32.4 | 31.9 | 7652 |
| 1726072200 | 31.9 | -0.3 | -0.93 | 32.2 | 32.75 | 31.9 | 8623 |
| 1725985800 | 32.2 | -0.65 | -1.98 | 32.45 | 33.15 | 32.2 | 15012 |
| 1725899400 | 32.85 | 1.3 | 4.12 | 31.55 | 32.9 | 31.55 | 11644 |
| 1725640200 | 31.55 | -0.05 | -0.16 | 31.4 | 32.4 | 31.4 | 13214 |
| 1725553800 | 31.6 | 0.6 | 1.94 | 31 | 32.1 | 31 | 7877 |
| 1725467400 | 31 | -0.4 | -1.27 | 31.55 | 31.55 | 30.75 | 7021 |
| 1725381000 | 31.4 | -0.7 | -2.18 | 32 | 32.049999 | 31.3 | 14279 |
| 1725294600 | 32.1 | 0 | 0.00 | 32.2 | 32.2 | 31.7 | 11352 |
| 1725035400 | 32.1 | 0.9 | 2.88 | 31.25 | 32.1 | 31.1 | 20600 |
| 1724949000 | 31.2 | 0.5 | 1.63 | 30.85 | 31.2 | 30.6 | 12751 |
| 1724862600 | 30.7 | -0.3 | -0.97 | 31 | 31.25 | 30.7 | 3958 |
| 1724776200 | 31 | -0.35 | -1.12 | 31.35 | 31.65 | 31 | 7823 |
| 1724689800 | 31.35 | -0.3 | -0.95 | 31.5 | 31.6 | 31.25 | 5480 |
| 1724430600 | 31.65 | 0.75 | 2.43 | 31 | 31.65 | 31 | 8334 |
| 1724344200 | 30.9 | -0.05 | -0.16 | 30.95 | 31.2 | 30.9 | 4317 |
| 1724257800 | 30.95 | 0.45 | 1.48 | 30.5 | 31.05 | 30.4 | 7441 |
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] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
