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 | 1.9335996 | 11.1598459886 | 17.3264004 | 19.3 | 17.3264004 | 154870 | 18.32505972 | DR |
| 4 | 2.93319962 | 17.9655508228 | 16.32680038 | 19.3 | 15.38384435 | 165485 | 17.1265461 | DR |
| 12 | 6.3618277 | 49.3234820564 | 12.8981723 | 19.3 | 11.99520028 | 115443 | 15.87165482 | DR |
| 26 | 8.39434775 | 77.2558108511 | 10.86565225 | 19.3 | 10.13594423 | 91235 | 14.20590385 | DR |
| 52 | 7.26813172 | 60.6088355067 | 11.99186828 | 19.3 | 9.99600023 | 80267 | 12.89603185 | DR |
| 156 | -2.3980005 | -11.0721232092 | 21.6580005 | 22.63094452 | 8.90643621 | 110496 | 13.57281624 | DR |
| 260 | 2.86989162 | 17.5099001999 | 16.39010838 | 23.41396454 | 8.90643621 | 130044 | 15.80364758 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 19.26 | 0.72 | 3.88 | 18.54 | 19.3 | 18.48 | 247896 |
| 1721079000 | 18.54 | 0 | 0.00 | 18.51 | 18.8 | 18.41 | 143025 |
| 1720819800 | 18.54 | 0.15 | 0.82 | 18.4 | 18.8 | 18.14 | 201538 |
| 1720733400 | 18.39 | 0.55 | 3.07 | 18.17 | 18.53 | 17.86 | 265034 |
| 1720647000 | 17.84286 | 0.14 | 0.77 | 17.706248 | 17.889508 | 17.499664 | 234594 |
| 1720560540 | 17.706248 | 0.3 | 1.74 | 17.3264 | 17.862852 | 17.3264 | 259858 |
| 1720474200 | 17.403036 | 0.19 | 1.12 | 17.3264 | 17.622948 | 17.09316 | 241596 |
| 1720215000 | 17.20978 | 0.31 | 1.81 | 17.016524 | 17.3264 | 16.923228 | 212232 |
| 1720128540 | 16.903236 | 0.18 | 1.08 | 16.8266 | 17.139808 | 16.603356 | 232572 |
| 1720042200 | 16.723308 | 0.3 | 1.81 | 16.320136 | 16.8266 | 16.320136 | 210270 |
| 1719955800 | 16.42676 | 0.44 | 2.75 | 15.986936 | 16.500064 | 15.873648 | 221503 |
| 1719869400 | 15.986936 | 0.16 | 1.01 | 15.780352 | 16.023588 | 15.547112 | 143088 |
| 1719610200 | 15.827 | -0.13 | -0.84 | 15.96028 | 15.96028 | 15.383844 | 330873 |
| 1719523800 | 15.96028 | 0.04 | 0.25 | 15.827 | 16.030252 | 15.827 | 201995 |
| 1719437400 | 15.920296 | 0.15 | 0.97 | 15.820336 | 15.980272 | 15.683724 | 256437 |
| 1719351000 | 15.767024 | -0.09 | -0.59 | 15.86032 | 15.9936 | 15.670396 | 193388 |
| 1719264600 | 15.86032 | -0.3 | -1.88 | 16.423428 | 16.423428 | 15.797012 | 349729 |
| 1719005400 | 16.163532 | -1.31 | -7.51 | 16.75996 | 16.8266 | 15.96028 | 574231 |
| 1718918940 | 17.47634 | 0.27 | 1.55 | 17.4097 | 17.546312 | 17.046512 | 1513181 |
| 1718832540 | 17.20978 | 0.38 | 2.28 | 16.8266 | 17.3264 | 16.746632 | 437370 |
| 1718746200 | 16.8266 | 0.65 | 4.02 | 16.3268 | 16.9099 | 16.26016 | 2490633 |
| 1718659800 | 16.17686 | -0.15 | -0.92 | 16.1602 | 16.496732 | 16.056908 | 265222 |
| 1718400600 | 16.3268 | 0.07 | 0.41 | 16.373448 | 16.466744 | 16.186856 | 202584 |
| 1718314200 | 16.26016 | 0.32 | 1.99 | 15.890308 | 16.323468 | 15.890308 | 300198 |
| 1718227800 | 15.94362 | 0.28 | 1.81 | 15.923628 | 16.056908 | 15.670396 | 272998 |
| 1718141400 | 15.6604 | -0.05 | -0.30 | 15.36052 | 15.916964 | 15.36052 | 140156 |
| 1718055000 | 15.707048 | 0.53 | 3.49 | 15.19392 | 15.827 | 15.04398 | 288670 |
| 1717795800 | 15.17726 | -0.92 | -5.73 | 15.92696 | 15.9936 | 15.1606 | 420072 |
| 1717709400 | 16.100224 | 0.46 | 2.96 | 15.603756 | 16.100224 | 15.5771 | 260387 |
| 1717622940 | 15.637076 | -0.22 | -1.37 | 15.853656 | 15.996932 | 15.570436 | 182722 |
| 1717536600 | 15.853656 | -0.11 | -0.69 | 15.963612 | 16.020256 | 15.687056 | 206980 |
| 1717450200 | 15.963612 | 0.74 | 4.84 | 15.3272 | 16.0769 | 15.22724 | 266758 |
| 1717191000 | 15.22724 | -0.08 | -0.54 | 15.31054 | 15.553776 | 15.22724 | 265597 |
| 1717018140 | 15.31054 | -0.4 | -2.57 | 15.723708 | 15.890308 | 15.267224 | 244888 |
| 1716931740 | 15.713712 | -0.27 | -1.69 | 15.953616 | 16.223508 | 15.680392 | 250543 |
| 1716845340 | 15.983604 | 0.33 | 2.11 | 15.653736 | 16.17686 | 15.447152 | 449510 |
| 1716586200 | 15.653736 | 0.32 | 2.09 | 15.323868 | 15.7437 | 15.19392 | 285486 |
| 1716499800 | 15.333864 | 0.11 | 0.70 | 14.994 | 15.34386 | 14.734104 | 327016 |
| 1716413340 | 15.22724 | 0.21 | 1.40 | 14.97734 | 15.46048 | 14.86072 | 695450 |
| 1716327000 | 15.017324 | -0.08 | -0.51 | 15.14394 | 15.323868 | 14.84406 | 244657 |
| 1716240600 | 15.09396 | 0.27 | 1.84 | 14.930692 | 15.29388 | 14.874048 | 319537 |
| 1715981400 | 14.820736 | 0.77 | 5.50 | 14.161 | 15.29388 | 14.161 | 562704 |
| 1715895000 | 14.047712 | 0.39 | 2.83 | 13.86112 | 14.2443 | 13.814472 | 231035 |
| 1715808600 | 13.6612 | 0.25 | 1.86 | 13.29468 | 13.87778 | 13.29468 | 387328 |
| 1715722200 | 13.4113 | 0.02 | 0.15 | 13.42796 | 13.464612 | 13.29468 | 84780 |
| 1715635800 | 13.391308 | 0.1 | 0.73 | 13.191388 | 13.624548 | 13.158068 | 208370 |
| 1715376600 | 13.29468 | -0.02 | -0.13 | 13.328 | 13.36132 | 13.198052 | 185525 |
| 1715290140 | 13.31134 | 0.48 | 3.74 | 12.92816 | 13.328 | 12.758228 | 267163 |
| 1715203800 | 12.831532 | -0.25 | -1.89 | 13.0781 | 13.1614 | 12.831532 | 147328 |
| 1715117400 | 13.0781 | 0.17 | 1.34 | 12.96148 | 13.158068 | 12.638276 | 422439 |
| 1715031000 | 12.904836 | 0.24 | 1.92 | 12.79488 | 13.031452 | 12.654936 | 267959 |
| 1714771800 | 12.6616 | 0.07 | 0.53 | 12.658268 | 12.79488 | 12.52832 | 112151 |
| 1714685400 | 12.59496 | 0.2 | 1.61 | 12.448352 | 12.72824 | 11.9952 | 232500 |
| 1714512600 | 12.39504 | -0.43 | -3.38 | 12.76156 | 12.784884 | 12.3284 | 85879 |
| 1714426200 | 12.8282 | 0.17 | 1.32 | 12.6616 | 12.8282 | 12.52832 | 124312 |
| 1714167000 | 12.6616 | 0.03 | 0.24 | 12.6616 | 12.834864 | 12.641608 | 102575 |
| 1714080540 | 12.631612 | 0 | 0.00 | 12.61162 | 12.71158 | 12.331732 | 294303 |
| 1713994200 | 12.631612 | -0.23 | -1.76 | 12.858188 | 12.89484 | 12.59496 | 282190 |
| 1713907800 | 12.858188 | -0.13 | -1.03 | 12.898172 | 13.06144 | 12.52832 | 274129 |
| 1713821340 | 12.991468 | -0.34 | -2.55 | 13.328 | 13.328 | 12.8282 | 225420 |
| 1713562200 | 13.331332 | 0.06 | 0.48 | 13.328 | 13.4946 | 13.068104 | 385972 |
| 1713475800 | 13.268024 | 0.08 | 0.61 | 13.188056 | 13.391308 | 12.9948 | 196875 |
| 1713389400 | 13.188056 | -0.31 | -2.27 | 13.54458 | 13.61122 | 12.8282 | 410627 |
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}
