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 | 2.99 | 3.4109057723 | 87.66 | 93.1987 | 86.3 | 8102121 | 90.10203921 | CS |
| 4 | -11.35 | -11.1274509804 | 102 | 102.21 | 86.3 | 9156164 | 93.62875644 | CS |
| 12 | -5.61 | -5.82796592562 | 96.26 | 103.24 | 86.3 | 7956869 | 96.39664352 | CS |
| 26 | 12.66 | 16.2328503654 | 77.99 | 103.24 | 71.55 | 11187207 | 90.53818733 | CS |
| 52 | -4.8 | -5.02881089576 | 95.45 | 103.24 | 71.55 | 10811274 | 88.01338047 | CS |
| 156 | -25.79 | -22.1487461353 | 116.44 | 117.8 | 68.39 | 8692516 | 90.92050689 | CS |
| 260 | 2.64 | 2.99965912964 | 88.01 | 126.32 | 50.02 | 8330757 | 91.17415874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 92.25 | 0.39 | 0.42 | 91.41 | 93.1987 | 91.25 | 8104670 |
| 1735256100 | 91.86 | 1.95 | 2.17 | 89.37 | 92.05 | 89.37 | 7541740 |
| 1735077840 | 89.91 | 2.47 | 2.82 | 87.39 | 89.92 | 87.17 | 5465108 |
| 1734996900 | 87.44 | -0.53 | -0.60 | 87.66 | 87.88 | 86.3 | 11137629 |
| 1734737700 | 87.97 | -0.79 | -0.89 | 88 | 89.155 | 87.07 | 24456607 |
| 1734651300 | 88.76 | -1.14 | -1.27 | 90.24 | 91.58 | 88.67 | 14404038 |
| 1734564900 | 89.9 | -2.19 | -2.38 | 91.79 | 92.25 | 89.64 | 10684583 |
| 1734478500 | 92.09 | -1.03 | -1.11 | 93.01 | 93.94 | 92.05 | 8321431 |
| 1734392100 | 93.12 | -4.3 | -4.41 | 96.74 | 97 | 93.1 | 12201280 |
| 1734132900 | 97.42 | -0.4 | -0.41 | 97.17 | 98.08 | 96.94 | 5813173 |
| 1734046500 | 97.82 | -0.6 | -0.61 | 98.22 | 98.97 | 97.415 | 6342453 |
| 1733960100 | 98.42 | 0.26 | 0.26 | 98.5 | 99.3858 | 98.15 | 7922165 |
| 1733873700 | 98.16 | -1.15 | -1.16 | 99.13 | 99.205 | 97.94 | 8121382 |
| 1733787300 | 99.31 | -0.8 | -0.80 | 99.495 | 100.57 | 98.515 | 7107642 |
| 1733528100 | 100.11 | 0.88 | 0.89 | 98.93 | 100.62 | 98.435 | 6221721 |
| 1733441700 | 99.23 | -1.47 | -1.46 | 101 | 101.21 | 99.19 | 7211748 |
| 1733355300 | 100.7 | -0.87 | -0.86 | 101.84 | 101.99 | 100.37 | 6021493 |
| 1733268900 | 101.57 | 0.06 | 0.06 | 101.03 | 102.12 | 99.89 | 7038397 |
| 1733182500 | 101.51 | -0.95 | -0.93 | 102 | 102.02 | 99.87 | 6077937 |
| 1732917840 | 102.46 | 0.95 | 0.94 | 101.24 | 102.5 | 101.24 | 3260944 |
| 1732750500 | 101.51 | 0.83 | 0.82 | 100.68 | 102.03 | 100.68 | 4844409 |
| 1732664100 | 100.68 | -1.16 | -1.14 | 101.89 | 102 | 100.47 | 6468168 |
| 1732577700 | 101.84 | -0.66 | -0.64 | 102.86 | 103.17 | 101.78 | 8741330 |
| 1732318500 | 102.5 | 2.44 | 2.44 | 100.17 | 102.56 | 99.93 | 6386100 |
| 1732232100 | 100.06 | 1.8 | 1.83 | 99.5 | 100.33 | 98.49 | 6720533 |
| 1732145700 | 98.26 | -0.09 | -0.09 | 98.06 | 98.745 | 97.11 | 7449734 |
| 1732059300 | 98.35 | -2.05 | -2.04 | 99.8 | 100.3 | 98.2 | 9059816 |
| 1731972900 | 100.4 | 1.98 | 2.01 | 98.31 | 100.61 | 97.93 | 7031266 |
| 1731713700 | 98.42 | -0.81 | -0.82 | 98.78 | 100.22 | 97.99 | 7716250 |
| 1731627300 | 99.23 | -0.57 | -0.57 | 99.3 | 100.02 | 99.14 | 6357548 |
| 1731540900 | 99.8 | 1 | 1.01 | 97.35 | 99.94 | 96.23 | 8557707 |
| 1731454500 | 98.8 | -1.51 | -1.51 | 100.13 | 100.54 | 98.417217 | 8418886 |
| 1731368100 | 100.31 | 2.76 | 2.83 | 98 | 101.41 | 97.945 | 10246796 |
| 1731108900 | 97.55 | 1.43 | 1.49 | 96.215 | 97.64 | 96.03 | 6144259 |
| 1731022500 | 96.12 | 0.04 | 0.04 | 96.04 | 96.69 | 95.76 | 6074313 |
| 1730936100 | 96.08 | -1.01 | -1.04 | 97.375 | 98.23 | 94.7802 | 9594327 |
| 1730849700 | 97.09 | 0.06 | 0.06 | 96.96 | 97.46 | 96.15 | 6240951 |
| 1730763300 | 97.03 | -1.84 | -1.86 | 98.59 | 98.625 | 96.695 | 6987139 |
| 1730500500 | 98.87 | 1.17 | 1.20 | 97.37 | 99.795 | 97.37 | 8819936 |
| 1730414100 | 97.7 | 0.38 | 0.39 | 97.32 | 98.42 | 95.35 | 11842446 |
| 1730327700 | 97.32 | -0.07 | -0.07 | 97.39 | 98.145 | 96.8 | 9055496 |
| 1730241300 | 97.39 | -0.63 | -0.64 | 97.645 | 97.99 | 96.3531 | 7572701 |
| 1730154900 | 98.02 | 0.71 | 0.73 | 97.65 | 99.14 | 97.55 | 6574654 |
| 1729895700 | 97.31 | 0.16 | 0.16 | 97.22 | 97.955 | 96.43 | 9664475 |
| 1729809300 | 97.15 | -0.5 | -0.51 | 97.7 | 99.42 | 96.8541 | 9539046 |
| 1729722900 | 97.65 | 0.83 | 0.86 | 93.87 | 97.72 | 93.69 | 18150546 |
| 1729636500 | 96.82 | 0.37 | 0.38 | 96.35 | 97.19 | 95.95 | 6599268 |
| 1729550100 | 96.45 | -0.39 | -0.40 | 96.95 | 97.2 | 95.89 | 3992623 |
| 1729290900 | 96.84 | 1.57 | 1.65 | 95.69 | 96.85 | 95.04 | 6176657 |
| 1729204500 | 95.27 | -0.19 | -0.20 | 95.39 | 96.19 | 94.78 | 5575818 |
| 1729118100 | 95.46 | 0.42 | 0.44 | 95.43 | 95.84 | 94.0901 | 7535975 |
| 1729031700 | 95.04 | 0.28 | 0.30 | 94.67 | 95.9685 | 94.57 | 6263562 |
| 1728945300 | 94.76 | -0.79 | -0.83 | 95.41 | 95.526 | 94.34 | 4124747 |
| 1728686100 | 95.55 | 1.67 | 1.78 | 94.01 | 95.955 | 94.01 | 4748584 |
| 1728599700 | 93.88 | -2 | -2.09 | 95.42 | 95.4242 | 93.759 | 5298069 |
| 1728513300 | 95.88 | -0.33 | -0.34 | 96.48 | 96.48 | 95.46 | 3344462 |
| 1728426900 | 96.21 | 0.12 | 0.12 | 96 | 96.865 | 95.28 | 6360075 |
| 1728340500 | 96.09 | -0.49 | -0.51 | 96.26 | 96.51 | 95.36 | 7431487 |
| 1728081300 | 96.58 | 1.02 | 1.07 | 96.17 | 96.73 | 95.15 | 6762991 |
| 1727994900 | 95.56 | -0.94 | -0.97 | 95.685 | 96.37 | 95.34 | 5373358 |
| 1727908500 | 96.5 | -0.93 | -0.95 | 96.42 | 96.95 | 95.87 | 6149834 |
| 1727822100 | 97.43 | -0.06 | -0.06 | 97.49 | 98.143 | 96.442 | 6625281 |
| 1727735520 | 97.49 | 0.13 | 0.13 | 97.39 | 97.69 | 96.41 | 6369115 |
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] (INKGBP).](/common/images/company/COIN_INKUSD.png){kind=small}
