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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 16.55 | -0.01 | -0.06 | 16.719999 | 16.719999 | 16.52 | 58442 |
| 1722027600 | 16.559999 | 0.16 | 0.98 | 16.48 | 16.649999 | 16.48 | 176274 |
| 1721941200 | 16.399999 | -0.15 | -0.91 | 16.59 | 16.68 | 16.25 | 198437 |
| 1721854800 | 16.55 | -0.63 | -3.67 | 17.02 | 17.02 | 16.54 | 101561 |
| 1721768400 | 17.18 | 0.01 | 0.06 | 17.21 | 17.32 | 17.12 | 110323 |
| 1721677800 | 17.17 | 0.33 | 1.96 | 17.14 | 17.17 | 17 | 57193 |
| 1721422800 | 16.84 | -0.08 | -0.47 | 16.97 | 17.01 | 16.83 | 60393 |
| 1721336400 | 16.92 | -0.13 | -0.76 | 17.07 | 17.3 | 16.75 | 206338 |
| 1721250000 | 17.05 | -0.6 | -3.40 | 17.38 | 17.38 | 17.03 | 129590 |
| 1721163600 | 17.65 | -0.06 | -0.34 | 17.88 | 17.88 | 17.56 | 75419 |
| 1721077440 | 17.71 | 0.13 | 0.74 | 17.81 | 17.86 | 17.64 | 79454 |
| 1720818000 | 17.58 | 0.06 | 0.34 | 17.57 | 17.73 | 17.43 | 60648 |
| 1720731600 | 17.52 | -0.4 | -2.23 | 17.98 | 17.98 | 17.45 | 83134 |
| 1720645200 | 17.92 | 0.24 | 1.36 | 17.78 | 17.93 | 17.69 | 64013 |
| 1720558980 | 17.68 | 0.07 | 0.40 | 17.78 | 17.82 | 17.6 | 133191 |
| 1720472400 | 17.61 | 0.06 | 0.34 | 17.45 | 17.68 | 17.45 | 72603 |
| 1720213200 | 17.55 | 0.1 | 0.57 | 17.56 | 17.56 | 17.4 | 100430 |
| 1720126800 | 17.45 | -0.14 | -0.80 | 17.66 | 17.66 | 17.4 | 54922 |
| 1720040400 | 17.59 | 0.3 | 1.74 | 17.36 | 17.6 | 17.29 | 43033 |
| 1719954000 | 17.29 | 0.25 | 1.47 | 17.19 | 17.3 | 17.14 | 42717 |
| 1719608580 | 17.04 | -0.12 | -0.70 | 17.12 | 17.39 | 17.04 | 71624 |
| 1719522000 | 17.16 | 0.08 | 0.47 | 17.16 | 17.2 | 17.08 | 86848 |
| 1719435600 | 17.08 | 0.11 | 0.65 | 17.12 | 17.14 | 17.02 | 134229 |
| 1719349260 | 16.97 | 0.24 | 1.43 | 16.75 | 17.01 | 16.739999 | 286676 |
| 1719262800 | 16.73 | -0.4 | -2.34 | 17.11 | 17.11 | 16.73 | 361085 |
| 1719003600 | 17.13 | -0.11 | -0.64 | 17.21 | 17.25 | 16.99 | 223475 |
| 1718917200 | 17.24 | -0.39 | -2.21 | 17.56 | 17.68 | 17.2 | 190516 |
| 1718830800 | 17.63 | 0.11 | 0.63 | 17.63 | 17.63 | 17.5 | 56799 |
| 1718744400 | 17.52 | 0.09 | 0.52 | 17.46 | 17.6 | 17.4 | 399956 |
| 1718658000 | 17.43 | 0.23 | 1.34 | 17.11 | 17.54 | 17.11 | 106541 |
| 1718398920 | 17.2 | -0.04 | -0.23 | 17.12 | 17.28 | 17.12 | 68984 |
| 1718312400 | 17.24 | 0.19 | 1.11 | 17.3 | 17.31 | 17.15 | 72392 |
| 1718226000 | 17.05 | 0.32 | 1.91 | 16.97 | 17.14 | 16.88 | 122487 |
| 1718139600 | 16.73 | 0.04 | 0.24 | 16.7 | 16.73 | 16.55 | 89527 |
| 1718053380 | 16.69 | 0.22 | 1.34 | 16.57 | 16.719999 | 16.46 | 70959 |
| 1717794000 | 16.469999 | 0.02 | 0.12 | 16.44 | 16.6 | 16.43 | 72478 |
| 1717707660 | 16.45 | -0.14 | -0.84 | 16.68 | 16.68 | 16.379999 | 50779 |
| 1717621200 | 16.59 | 0.44 | 2.72 | 16.37 | 16.59 | 16.29 | 84482 |
| 1717534800 | 16.149999 | 0.01 | 0.06 | 16.25 | 16.25 | 16.03 | 33661 |
| 1717448400 | 16.14 | 0.07 | 0.44 | 16.2 | 16.2 | 15.98 | 80105 |
| 1717189200 | 16.07 | -0.32 | -1.95 | 16.329999 | 16.329999 | 15.75 | 97436 |
| 1717102800 | 16.39 | -0.23 | -1.38 | 16.629999 | 16.629999 | 16.35 | 69891 |
| 1717016400 | 16.62 | 0.03 | 0.18 | 16.55 | 16.73 | 16.44 | 76813 |
| 1716930000 | 16.59 | 0.12 | 0.73 | 16.59 | 16.62 | 16.45 | 98275 |
| 1716843600 | 16.469999 | 0.03 | 0.18 | 16.48 | 16.489999 | 16.42 | 27609 |
| 1716584400 | 16.44 | 0.27 | 1.67 | 16.329999 | 16.45 | 16.329999 | 107693 |
| 1716498000 | 16.17 | 0.03 | 0.19 | 16.399999 | 16.43 | 16.149999 | 218865 |
| 1716411600 | 16.14 | 0.02 | 0.12 | 16.239999 | 16.239999 | 16.059999 | 55301 |
| 1716325200 | 16.12 | 0.2 | 1.26 | 16.05 | 16.129999 | 16.04 | 209078 |
| 1715979600 | 15.92 | 0.01 | 0.06 | 16.05 | 16.05 | 15.84 | 89967 |
| 1715893200 | 15.91 | -0.14 | -0.87 | 16.07 | 16.12 | 15.9 | 255999 |
| 1715806800 | 16.05 | 0.43 | 2.75 | 15.82 | 16.1 | 15.77 | 162190 |
| 1715720400 | 15.62 | 0.1 | 0.64 | 15.53 | 15.68 | 15.42 | 76967 |
| 1715634000 | 15.52 | -0.05 | -0.32 | 15.67 | 15.67 | 15.46 | 37387 |
| 1715374800 | 15.57 | -0.02 | -0.13 | 15.67 | 15.67 | 15.5 | 46633 |
| 1715288400 | 15.59 | -0.13 | -0.83 | 15.56 | 15.63 | 15.51 | 233451 |
| 1715202000 | 15.72 | 0.03 | 0.19 | 15.5 | 15.74 | 15.5 | 64230 |
| 1715115600 | 15.69 | 0.02 | 0.13 | 15.79 | 15.88 | 15.55 | 45274 |
| 1715029200 | 15.67 | 0.32 | 2.08 | 15.44 | 15.67 | 15.44 | 47153 |
| 1714770000 | 15.35 | 0.3 | 1.99 | 15.38 | 15.38 | 15.25 | 153093 |
| 1714683600 | 15.05 | 0.11 | 0.74 | 15.35 | 15.35 | 14.75 | 97221 |
| 1714597200 | 14.94 | -0.08 | -0.53 | 15 | 15.1 | 14.75 | 181764 |
| 1714510800 | 15.02 | -0.17 | -1.12 | 15.3 | 15.3 | 15 | 168855 |
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 Pundi X [NEM] (NPXSXEMETH).](/common/images/company/COIN_NPXSXEMUSD.png){kind=small}
