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 | -3 | -0.63829787234 | 470 | 470 | 460 | 183458 | 465.04862813 | DE |
| 4 | -33 | -6.6 | 500 | 500 | 460 | 200138 | 478.88971884 | DE |
| 12 | -10 | -2.0964360587 | 477 | 500 | 460 | 136790 | 482.90583726 | DE |
| 26 | 9 | 1.96506550218 | 458 | 500 | 458 | 147252 | 480.56421245 | DE |
| 52 | 23 | 5.18018018018 | 444 | 500 | 424 | 142872 | 466.08491943 | DE |
| 156 | 3 | 0.646551724138 | 464 | 500 | 366.5 | 145222 | 434.05649292 | DE |
| 260 | 193 | 70.4379562044 | 274 | 550 | 244 | 153576 | 444.13702712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 467 | 1 | 0.21 | 466 | 468 | 466 | 293575 |
| 1742232600 | 466 | 2 | 0.43 | 464 | 466 | 464 | 169027 |
| 1741973400 | 464 | -1 | -0.22 | 462 | 465 | 462 | 254988 |
| 1741887000 | 465 | 0 | 0.00 | 464 | 468 | 460 | 189072 |
| 1741800600 | 465 | -1 | -0.21 | 464 | 468 | 463 | 173634 |
| 1741714200 | 466 | -1 | -0.21 | 470 | 470 | 466 | 130567 |
| 1741627800 | 467 | -6 | -1.27 | 472 | 472 | 467 | 288472 |
| 1741368600 | 473 | -9 | -1.87 | 471 | 482 | 471 | 74662 |
| 1741282200 | 482 | 8 | 1.69 | 476 | 482 | 474 | 155505 |
| 1741195800 | 474 | 4 | 0.85 | 474 | 479 | 474 | 156222 |
| 1741109400 | 470 | -6 | -1.26 | 474 | 477 | 470 | 332281 |
| 1741023000 | 476 | -3 | -0.63 | 480 | 485 | 474 | 126393 |
| 1740763800 | 479 | -1 | -0.21 | 477 | 488 | 476 | 213786 |
| 1740677400 | 480 | -10 | -2.04 | 488 | 489 | 480 | 361638 |
| 1740591000 | 490 | 0 | 0.00 | 490 | 498 | 490 | 191395 |
| 1740504600 | 490 | -2 | -0.41 | 500 | 500 | 488 | 165674 |
| 1740418200 | 492 | -6 | -1.20 | 496 | 496 | 492 | 121439 |
| 1740159000 | 498 | 3 | 0.61 | 496 | 499 | 496 | 160074 |
| 1740072600 | 495 | 1 | 0.20 | 494 | 495 | 491 | 546206 |
| 1739986200 | 494 | 5 | 1.02 | 486 | 494 | 486 | 76776 |
| 1739899800 | 489 | 0 | 0.00 | 500 | 500 | 488 | 114949 |
| 1739813400 | 489 | 5 | 1.03 | 489 | 489 | 487 | 85391 |
| 1739554200 | 484 | -2 | -0.41 | 487 | 488 | 484 | 122574 |
| 1739467800 | 486 | 2 | 0.41 | 487 | 488 | 485 | 354995 |
| 1739381400 | 484 | -5 | -1.02 | 484 | 485 | 481 | 101351 |
| 1739295000 | 489 | -2 | -0.41 | 492 | 492 | 484 | 90242 |
| 1739208600 | 491 | -1 | -0.20 | 492 | 492 | 486 | 99742 |
| 1738949400 | 492 | 5 | 1.03 | 490 | 492 | 484 | 103589 |
| 1738863000 | 487 | 2.5 | 0.52 | 487 | 490 | 487 | 83697 |
| 1738776600 | 484.5 | -0.5 | -0.10 | 478 | 489 | 478 | 92733 |
| 1738690200 | 485 | -2 | -0.41 | 485 | 491 | 485 | 70316 |
| 1738603800 | 487 | -5 | -1.02 | 488 | 488 | 487 | 78950 |
| 1738344600 | 492 | 2 | 0.41 | 496 | 497 | 492 | 46557 |
| 1738258200 | 490 | 0 | 0.00 | 490 | 492 | 490 | 77307 |
| 1738171800 | 490 | 6 | 1.24 | 483 | 490 | 483 | 91963 |
| 1738085400 | 484 | 3 | 0.62 | 482 | 484 | 477 | 112984 |
| 1737999000 | 481 | -14 | -2.83 | 493 | 493 | 476 | 71756 |
| 1737739800 | 495 | 2 | 0.41 | 493 | 495 | 493 | 130437 |
| 1737653400 | 493 | -3 | -0.60 | 496 | 498 | 493 | 170837 |
| 1737567000 | 496 | 3 | 0.61 | 493 | 496 | 490 | 198610 |
| 1737480600 | 493 | -0.5 | -0.10 | 487 | 493 | 487 | 117907 |
| 1737394200 | 493.5 | 1.5 | 0.30 | 494 | 494 | 492 | 60660 |
| 1737135000 | 492 | 6 | 1.23 | 490 | 492 | 489 | 130706 |
| 1737048600 | 486 | 4 | 0.83 | 490 | 494 | 484 | 131565 |
| 1736962200 | 482 | 1 | 0.21 | 483 | 484 | 482 | 113109 |
| 1736875800 | 481 | 1 | 0.21 | 483 | 484 | 481 | 89282 |
| 1736789400 | 480 | -6 | -1.23 | 479 | 481 | 479 | 129635 |
| 1736530200 | 486 | -1 | -0.21 | 484 | 488 | 481 | 132804 |
| 1736443800 | 487 | 1 | 0.21 | 484 | 487 | 484 | 70884 |
| 1736357400 | 486 | 4 | 0.83 | 482 | 486 | 482 | 58855 |
| 1736271000 | 482 | -4 | -0.82 | 486 | 486 | 482 | 57561 |
| 1736184600 | 486 | 2 | 0.41 | 483 | 488 | 482 | 162076 |
| 1735925400 | 484 | 3 | 0.62 | 483 | 484 | 483 | 65543 |
| 1735839000 | 481 | -2 | -0.41 | 483 | 483 | 479 | 47943 |
| 1735666200 | 483 | 5 | 1.05 | 480 | 483 | 480 | 64500 |
| 1735579800 | 478 | 0 | 0.00 | 480 | 480 | 476 | 42065 |
| 1735320600 | 478 | -2 | -0.42 | 481 | 481 | 477 | 30700 |
| 1735061400 | 480 | 0 | 0.00 | 477 | 481 | 477 | 104463 |
| 1734975000 | 480 | 5 | 1.05 | 475 | 480 | 475 | 115411 |
| 1734715800 | 475 | 3 | 0.64 | 477 | 477 | 473 | 163884 |
| 1734629400 | 472 | -8 | -1.67 | 474 | 474 | 470 | 86661 |
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 KOK Coin [OLD] (KOKUSDT).](/common/images/company/COIN_KOKUUSD.png){kind=small}
