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 | 2 | 3.84615384615 | 52 | 54 | 52 | 37854 | 52.5 | DE |
| 4 | 1 | 1.88679245283 | 53 | 54 | 50.5 | 119072 | 52.05770649 | DE |
| 12 | -5 | -8.47457627119 | 59 | 61.5 | 50.5 | 184646 | 54.50072141 | DE |
| 26 | -5.5 | -9.24369747899 | 59.5 | 77.5 | 46.5 | 340377 | 56.94591822 | DE |
| 52 | -46.5 | -46.2686567164 | 100.5 | 107 | 46.5 | 266266 | 64.18142704 | DE |
| 156 | -326 | -85.7894736842 | 380 | 415 | 38.5 | 287329 | 88.57663416 | DE |
| 260 | -143.5 | -72.6582278481 | 197.5 | 415 | 38.5 | 218547 | 111.77561606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 54 | 1.5 | 2.86 | 52 | 54 | 52 | 69334 |
| 1724949000 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 19724 |
| 1724862600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13410 |
| 1724776200 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 98720 |
| 1724430600 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 19562 |
| 1724344200 | 52.5 | 0 | 0.00 | 52 | 52.5 | 51 | 24687 |
| 1724257800 | 52.5 | 0 | 0.00 | 52 | 52.5 | 51 | 258399 |
| 1724171400 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 59000 |
| 1724085000 | 52.5 | 0.1 | 0.19 | 52.5 | 52.5 | 52.5 | 36889 |
| 1723825800 | 52.4 | -0.1 | -0.19 | 52 | 52.5 | 51 | 19689 |
| 1723739400 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 16935 |
| 1723653000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 124918 |
| 1723566600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 14784 |
| 1723480200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 34105 |
| 1723221000 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 513709 |
| 1723134600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 131871 |
| 1723048200 | 52 | 1.5 | 2.97 | 51 | 52 | 50.5 | 285193 |
| 1722961800 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 219206 |
| 1722875400 | 51 | -2 | -3.77 | 53 | 53 | 50.5 | 268753 |
| 1722616200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 102819 |
| 1722529800 | 53 | 0 | 0.00 | 53 | 53.5 | 51.9 | 257191 |
| 1722443400 | 53 | 0 | 0.00 | 53 | 53.5 | 53 | 233851 |
| 1722357000 | 53 | 0 | 0.00 | 53 | 54 | 53 | 79866 |
| 1722270600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 74076 |
| 1722011400 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 67840 |
| 1721925000 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 33917 |
| 1721838600 | 53.5 | -2 | -3.60 | 55.5 | 55.5 | 53.5 | 267912 |
| 1721752200 | 55.5 | 0 | 0.00 | 56 | 57 | 55.5 | 93605 |
| 1721665800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 96156 |
| 1721406600 | 55.5 | -1.5 | -2.63 | 57.5 | 57.5 | 55.5 | 103604 |
| 1721320200 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 327483 |
| 1721233800 | 56.5 | 1.5 | 2.73 | 55.5 | 56.5 | 55 | 242226 |
| 1721147400 | 55 | 0 | 0.00 | 55.5 | 55.5 | 55 | 50965 |
| 1721061000 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 238059 |
| 1720801800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 62624 |
| 1720715400 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 116161 |
| 1720629000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 23600 |
| 1720542600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 55174 |
| 1720456200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 143833 |
| 1720197000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 181752 |
| 1720110600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 230277 |
| 1720024200 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 835019 |
| 1719937800 | 52.5 | 0 | 0.00 | 52.5 | 53.3 | 52.5 | 692170 |
| 1719851400 | 52.5 | 0 | 0.00 | 53.5 | 53.9 | 52.5 | 422357 |
| 1719592200 | 52.5 | -3 | -5.41 | 55.5 | 55.5 | 52.5 | 113602 |
| 1719505800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 389785 |
| 1719419400 | 55.5 | -0.5 | -0.89 | 55.5 | 56 | 55.5 | 386987 |
| 1719333000 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 88078 |
| 1719246600 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 62748 |
| 1718987400 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 58725 |
| 1718901000 | 56 | 0 | 0.00 | 55.5 | 56 | 55.5 | 29942 |
| 1718814600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 99846 |
| 1718728200 | 56 | 0 | 0.00 | 57 | 57 | 55 | 125703 |
| 1718641800 | 56 | -1.5 | -2.61 | 57.5 | 57.5 | 56 | 110815 |
| 1718382600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 88501 |
| 1718296200 | 57.5 | 0.5 | 0.88 | 56.5 | 57.5 | 56.5 | 131755 |
| 1718209800 | 57 | -4 | -6.56 | 61 | 61 | 56.5 | 167066 |
| 1718123400 | 61 | 4.5 | 7.96 | 57 | 61.5 | 57 | 227243 |
| 1718037000 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56 | 1191467 |
| 1717777800 | 57 | -1.5 | -2.56 | 59 | 59 | 54.5 | 429775 |
| 1717691400 | 58.5 | -14.5 | -19.86 | 68.5 | 68.5 | 56.5 | 1823263 |
| 1717605000 | 73 | -3 | -3.95 | 76 | 76 | 73 | 272149 |
| 1717518600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 45302 |
| 1717432200 | 76 | 5.5 | 7.80 | 72 | 76.5 | 70.5 | 471105 |
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 NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
