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 | -0.0636 | -7.57052731818 | 0.8401 | 0.8599 | 0.75 | 410234 | 0.77820907 | CS |
| 4 | -0.2035 | -20.7653061224 | 0.98 | 0.98 | 0.75 | 397393 | 0.851646 | CS |
| 12 | 0.0115 | 1.50326797386 | 0.765 | 1.07 | 0.7 | 392668 | 0.86664216 | CS |
| 26 | -0.0435 | -5.30487804878 | 0.82 | 1.07 | 0.66 | 322531 | 0.83201863 | CS |
| 52 | 0.1865 | 31.6101694915 | 0.59 | 1.07 | 0.48 | 296100 | 0.74900574 | CS |
| 156 | 0.306586 | 65.243001911 | 0.469914 | 1.07 | 0.261 | 224693 | 0.66708843 | CS |
| 260 | 0.5665 | 269.761904762 | 0.21 | 1.07 | 0.12 | 210625 | 0.61532294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.7765 | 0.0096 | 1.25 | 0.7684 | 0.797 | 0.7669 | 131833 |
| 1732660140 | 0.7669 | 0.00225 | 0.29 | 0.7502 | 0.7732 | 0.75 | 156635 |
| 1732573560 | 0.76465 | -0.02535 | -3.21 | 0.77 | 0.79 | 0.7504999 | 406467 |
| 1732314000 | 0.79 | 0.0261 | 3.42 | 0.7504999 | 0.796 | 0.75 | 493236 |
| 1732227900 | 0.7639 | -0.0491 | -6.04 | 0.8157 | 0.8314 | 0.754 | 675034 |
| 1732141740 | 0.8129999 | -0.0383 | -4.50 | 0.8401 | 0.8599 | 0.8 | 319799 |
| 1732054800 | 0.8513 | -0.0143 | -1.65 | 0.8537 | 0.8658 | 0.8401 | 204464 |
| 1731968640 | 0.8656 | -0.0244 | -2.74 | 0.9 | 0.91 | 0.8451 | 332425 |
| 1731709260 | 0.89 | 0.0092 | 1.04 | 0.89 | 0.91693 | 0.86295 | 622433 |
| 1731622800 | 0.8808 | 0.0608001 | 7.41 | 0.79 | 0.8847 | 0.79 | 363828 |
| 1731536760 | 0.8199999 | 0.0005199 | 0.06 | 0.8139 | 0.86 | 0.81 | 273574 |
| 1731450480 | 0.81948 | -0.01032 | -1.24 | 0.80555 | 0.8298 | 0.792 | 381882 |
| 1731363600 | 0.8298 | -0.04038 | -4.64 | 0.855 | 0.87 | 0.8028 | 746848 |
| 1731104400 | 0.87018 | -0.04375 | -4.79 | 0.9077 | 0.9078 | 0.85765 | 322468 |
| 1731018540 | 0.91393 | 0.04393 | 5.05 | 0.865 | 0.9219 | 0.865 | 339925 |
| 1730931600 | 0.87 | -0.012 | -1.36 | 0.8767 | 0.8858 | 0.8199999 | 497707 |
| 1730845680 | 0.882 | -0.0066 | -0.74 | 0.9 | 0.9212 | 0.86 | 173317 |
| 1730759160 | 0.8886 | -0.0172 | -1.90 | 0.891 | 0.9408 | 0.8796 | 477345 |
| 1730496420 | 0.9058 | -0.03125 | -3.33 | 0.9371 | 0.9449 | 0.88 | 393272 |
| 1730409780 | 0.93705 | -0.01295 | -1.36 | 0.98 | 0.98 | 0.88 | 548145 |
| 1730323500 | 0.95 | -0.0217 | -2.23 | 0.98 | 0.98 | 0.93 | 219062 |
| 1730237280 | 0.9717 | -0.0033 | -0.34 | 0.9799 | 0.995 | 0.96249 | 317612 |
| 1730150880 | 0.975 | 0.01175 | 1.22 | 0.96 | 0.9938 | 0.96 | 371380 |
| 1729891500 | 0.96325 | -0.01405 | -1.44 | 0.9831 | 0.9831 | 0.9507 | 301960 |
| 1729805160 | 0.9773 | -0.0062 | -0.63 | 1.05 | 1.05 | 0.922 | 600439 |
| 1729718940 | 0.9835 | -0.0265 | -2.62 | 1.01 | 1.02 | 0.96 | 579797 |
| 1729632300 | 1.01 | 0.01 | 1.00 | 1 | 1.07 | 0.994359 | 789521 |
| 1729545600 | 1 | 0.06586 | 7.05 | 0.96475 | 1.0543 | 0.9501 | 1280761 |
| 1729286400 | 0.93414 | 0.03914 | 4.37 | 0.92 | 0.95 | 0.895 | 827136 |
| 1729200000 | 0.895 | 0.0089 | 1.00 | 0.88188 | 0.9 | 0.87295 | 410337 |
| 1729113960 | 0.8861 | 0.0274 | 3.19 | 0.8575 | 0.8861 | 0.8575 | 627026 |
| 1729027680 | 0.8587 | -0.0063 | -0.73 | 0.86 | 0.87995 | 0.8310999 | 407509 |
| 1728941220 | 0.865 | 0.00734 | 0.86 | 0.8754 | 0.88 | 0.8588 | 250772 |
| 1728681900 | 0.85766 | 0.02776 | 3.34 | 0.8895 | 0.8895 | 0.8267 | 512276 |
| 1728595560 | 0.8299 | 0.0169001 | 2.08 | 0.8098 | 0.8339 | 0.8008 | 270199 |
| 1728508800 | 0.8129999 | 0.0125999 | 1.57 | 0.81 | 0.8205 | 0.7853 | 349903 |
| 1728422580 | 0.8004 | -0.0197 | -2.40 | 0.8302 | 0.8363 | 0.7975 | 337240 |
| 1728336000 | 0.8201 | -0.0399 | -4.64 | 0.86 | 0.88 | 0.8188 | 370396 |
| 1728077220 | 0.86 | 0.0099 | 1.16 | 0.867 | 0.88 | 0.84 | 355978 |
| 1727990760 | 0.8501 | 0.02867 | 3.49 | 0.8199999 | 0.85469 | 0.81243 | 333451 |
| 1727904000 | 0.82143 | -0.000415 | -0.05 | 0.85 | 0.8529 | 0.8146 | 239356 |
| 1727818140 | 0.821845 | 0.0159451 | 1.98 | 0.84 | 0.84 | 0.8055 | 257721 |
| 1727731380 | 0.8058999 | -0.0041 | -0.51 | 0.8169999 | 0.8169999 | 0.7989 | 295738 |
| 1727472000 | 0.81 | -0.015 | -1.82 | 0.8325 | 0.8399 | 0.805 | 231653 |
| 1727386200 | 0.825 | -0.013 | -1.55 | 0.86 | 0.86 | 0.81 | 323385 |
| 1727299200 | 0.838 | -0.0132 | -1.55 | 0.86 | 0.86 | 0.83 | 316615 |
| 1727212800 | 0.8512 | 0.0462 | 5.74 | 0.828 | 0.8545 | 0.8162 | 467710 |
| 1727126940 | 0.805 | -0.015 | -1.83 | 0.805 | 0.8553 | 0.805 | 574599 |
| 1726867200 | 0.8199999 | 0 | 0.00 | 0.8061 | 0.854 | 0.8022 | 567344 |
| 1726781220 | 0.8199999 | 0.0099999 | 1.23 | 0.8048999 | 0.838 | 0.8047 | 189118 |
| 1726694460 | 0.81 | -0.007575 | -0.93 | 0.8444 | 0.85295 | 0.81 | 259623 |
| 1726608240 | 0.817575 | 0.007575 | 0.94 | 0.84 | 0.86 | 0.80705 | 363656 |
| 1726521720 | 0.81 | -0.00718 | -0.88 | 0.8199999 | 0.84 | 0.8 | 287403 |
| 1726262940 | 0.81718 | 0.00718 | 0.89 | 0.8199999 | 0.8398 | 0.8067 | 329978 |
| 1726176540 | 0.81 | 0.04 | 5.19 | 0.7775 | 0.8199999 | 0.76 | 277246 |
| 1726090140 | 0.77 | 0.02 | 2.67 | 0.75 | 0.7783 | 0.7369 | 96171 |
| 1726003500 | 0.75 | -0.0034 | -0.45 | 0.759 | 0.76 | 0.74 | 280652 |
| 1725917160 | 0.7534 | 0.0334 | 4.64 | 0.788 | 0.788 | 0.7228 | 196061 |
| 1725658020 | 0.72 | -0.03 | -4.00 | 0.75 | 0.7598 | 0.7 | 241132 |
| 1725571440 | 0.75 | 0.0079 | 1.06 | 0.743 | 0.7746 | 0.735 | 317181 |
| 1725485040 | 0.7421 | -0.0091 | -1.21 | 0.765 | 0.78 | 0.74 | 206199 |
| 1725398880 | 0.7512 | -0.0088 | -1.16 | 0.7737 | 0.7737 | 0.7374 | 464510 |
| 1725053340 | 0.76 | -0.017 | -2.19 | 0.7848 | 0.7848 | 0.76 | 230137 |
| 1724966400 | 0.777 | -0.00754 | -0.96 | 0.776 | 0.8028 | 0.7717 | 216370 |
| 1724880360 | 0.78454 | -0.04046 | -4.90 | 0.8399 | 0.8399 | 0.771 | 182094 |
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] (INKBTC).](/common/images/company/COIN_INKUSD.png){kind=small}
