NLBNPIT1YY95 20991231 30751.49 (P1YY95)
BIT
News
Market Data
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 0.4089999 | 0.0159999 | 4.07 | 0.394 | 0.427 | 0.391 | 0 |
| 1721231700 | 0.393 | -0.001 | -0.25 | 0.397 | 0.398 | 0.371 | 0 |
| 1721145300 | 0.394 | 0 | 0.00 | 0.38 | 0.395 | 0.358 | 0 |
| 1721058900 | 0.394 | -0.024 | -5.74 | 0.401 | 0.4109999 | 0.39 | 0 |
| 1720799700 | 0.418 | 0.026 | 6.63 | 0.397 | 0.42 | 0.395 | 0 |
| 1720713300 | 0.392 | 0.004 | 1.03 | 0.402 | 0.402 | 0.383 | 0 |
| 1720626900 | 0.388 | 0.048 | 14.12 | 0.342 | 0.388 | 0.342 | 0 |
| 1720540500 | 0.34 | -0.024 | -6.59 | 0.363 | 0.37 | 0.339 | 0 |
| 1720454100 | 0.364 | 0.007 | 1.96 | 0.3469999 | 0.4 | 0.343 | 0 |
| 1720194900 | 0.357 | -0.016 | -4.29 | 0.377 | 0.392 | 0.3449999 | 0 |
| 1720108500 | 0.373 | 0.023 | 6.57 | 0.36 | 0.374 | 0.353 | 0 |
| 1720022100 | 0.35 | 0.04 | 12.90 | 0.338 | 0.359 | 0.325 | 0 |
| 1719935700 | 0.31 | -0.026 | -7.74 | 0.332 | 0.332 | 0.2905 | 0 |
| 1719849300 | 0.336 | 0.0605 | 21.96 | 0.334 | 0.3449999 | 0.318 | 0 |
| 1719590100 | 0.2755 | -0.012 | -4.17 | 0.2925 | 0.302 | 0.27 | 0 |
| 1719503700 | 0.2875 | -0.0365 | -11.27 | 0.328 | 0.331 | 0.2839999 | 0 |
| 1719417300 | 0.324 | -0.012 | -3.57 | 0.351 | 0.353 | 0.305 | 0 |
| 1719330900 | 0.336 | -0.019 | -5.35 | 0.351 | 0.352 | 0.332 | 800 |
| 1719244500 | 0.355 | 0.055 | 18.33 | 0.305 | 0.355 | 0.305 | 800 |
| 1718985300 | 0.3 | -0.033 | -9.91 | 0.335 | 0.34 | 0.28 | 2000 |
| 1718898900 | 0.333 | 0.0425 | 14.63 | 0.293 | 0.335 | 0.29 | 1000 |
| 1718812500 | 0.2905 | -0.008 | -2.68 | 0.305 | 0.315 | 0.2895 | 0 |
| 1718726100 | 0.2985 | 0.0375 | 14.37 | 0.2775 | 0.299 | 0.2775 | 0 |
| 1718639700 | 0.261 | 0.0255 | 10.83 | 0.2515 | 0.2765 | 0.2305 | 0 |
| 1718380500 | 0.2355 | -0.0945 | -28.64 | 0.338 | 0.339 | 0.22 | 10350 |
| 1718294100 | 0.33 | -0.078 | -19.12 | 0.398 | 0.404 | 0.327 | 650 |
| 1718207700 | 0.4079999 | 0.0459999 | 12.71 | 0.369 | 0.4079999 | 0.369 | 0 |
| 1718121300 | 0.362 | -0.061 | -14.42 | 0.431 | 0.435 | 0.3459999 | 0 |
| 1718034900 | 0.423 | -0.02 | -4.51 | 0.413 | 0.423 | 0.4099999 | 600 |
| 1717775700 | 0.443 | -0.015 | -3.28 | 0.456 | 0.465 | 0.42 | 0 |
| 1717689300 | 0.458 | 0.03 | 7.01 | 0.44 | 0.46 | 0.427 | 0 |
| 1717602900 | 0.428 | 0.0200001 | 4.90 | 0.423 | 0.448 | 0.417 | 500 |
| 1717516500 | 0.4079999 | -0.04 | -8.93 | 0.442 | 0.442 | 0.394 | 500 |
| 1717430100 | 0.448 | 0.023 | 5.41 | 0.456 | 0.46 | 0.44 | 0 |
| 1717170900 | 0.425 | 0 | 0.00 | 0.434 | 0.436 | 0.416 | 0 |
| 1717084500 | 0.425 | 0.028 | 7.05 | 0.384 | 0.427 | 0.383 | 0 |
| 1716998100 | 0.397 | -0.05 | -11.19 | 0.433 | 0.444 | 0.39 | 0 |
| 1716911700 | 0.447 | -0.008 | -1.76 | 0.461 | 0.467 | 0.436 | 0 |
| 1716825300 | 0.455 | 0.024 | 5.57 | 0.429 | 0.455 | 0.427 | 0 |
| 1716566100 | 0.431 | -0.002 | -0.46 | 0.403 | 0.434 | 0.403 | 0 |
| 1716479700 | 0.433 | 0.001 | 0.23 | 0.434 | 0.447 | 0.421 | 0 |
| 1716393300 | 0.432 | -0.014 | -3.14 | 0.448 | 0.448 | 0.425 | 0 |
| 1716306900 | 0.446 | -0.024 | -5.11 | 0.463 | 0.463 | 0.423 | 0 |
| 1716220500 | 0.47 | -0.021 | -4.28 | 0.492 | 0.496 | 0.469 | 0 |
| 1715961300 | 0.491 | -0.002 | -0.41 | 0.484 | 0.497 | 0.484 | 0 |
| 1715874900 | 0.493 | 0.003 | 0.61 | 0.499 | 0.499 | 0.486 | 0 |
| 1715788500 | 0.49 | 0.021 | 4.48 | 0.48 | 0.49 | 0.472 | 0 |
| 1715702100 | 0.469 | 0.033 | 7.57 | 0.434 | 0.472 | 0.433 | 0 |
| 1715615700 | 0.436 | 0.016 | 3.81 | 0.429 | 0.437 | 0.419 | 0 |
| 1715356500 | 0.42 | 0.03 | 7.69 | 0.397 | 0.43 | 0.396 | 0 |
| 1715270100 | 0.39 | 0.017 | 4.56 | 0.373 | 0.39 | 0.36 | 0 |
| 1715183700 | 0.373 | -0.011 | -2.86 | 0.379 | 0.385 | 0.358 | 0 |
| 1715097300 | 0.384 | 0.027 | 7.56 | 0.369 | 0.396 | 0.367 | 0 |
| 1715010900 | 0.357 | 0.031 | 9.51 | 0.333 | 0.363 | 0.329 | 0 |
| 1714751700 | 0.326 | -0.014 | -4.12 | 0.3469999 | 0.353 | 0.318 | 0 |
| 1714665300 | 0.34 | -0.003 | -0.87 | 0.3459999 | 0.359 | 0.336 | 0 |
| 1714492500 | 0.343 | -0.052 | -13.16 | 0.392 | 0.399 | 0.339 | 0 |
| 1714406100 | 0.395 | 0.003 | 0.77 | 0.406 | 0.4069999 | 0.385 | 0 |
| 1714146900 | 0.392 | 0.028 | 7.69 | 0.385 | 0.4 | 0.373 | 0 |
| 1714060500 | 0.364 | -0.026 | -6.67 | 0.388 | 0.398 | 0.342 | 0 |
| 1713974100 | 0.39 | -0.015 | -3.70 | 0.426 | 0.43 | 0.39 | 0 |
| 1713887700 | 0.405 | 0.062 | 18.08 | 0.354 | 0.405 | 0.353 | 0 |
| 1713801300 | 0.343 | 0.02 | 6.19 | 0.33 | 0.349 | 0.316 | 0 |
| 1713542100 | 0.323 | 0.004 | 1.25 | 0.27 | 0.325 | 0.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PlayCoin [Qtum] (PLYETH).](/common/images/company/COIN_PLYUSD.png){kind=small}
