News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.275709953129 | 36.27 | 36.39 | 36.17 | 39569 | 36.27252585 | SP |
| 4 | 0.69 | 1.93385650224 | 35.68 | 36.7 | 35.6 | 43676 | 36.17890024 | SP |
| 12 | 0.27 | 0.747922437673 | 36.1 | 36.7 | 35.52 | 65325 | 35.9402591 | SP |
| 26 | 0.33 | 0.915649278579 | 36.04 | 36.7 | 35.1 | 68771 | 35.92332556 | SP |
| 52 | -1.27 | -3.37407013815 | 37.64 | 37.85 | 34 | 105867 | 35.77841458 | SP |
| 156 | -6.76 | -15.6735450962 | 43.13 | 43.82 | 31.86 | 127391 | 36.69518201 | SP |
| 260 | -10.46 | -22.3361093316 | 46.83 | 46.85 | 31.86 | 144611 | 39.58552624 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 36.37 | 0.15 | 0.41 | 36.36 | 36.37 | 36.3 | 87248 |
| 1721946600 | 36.22 | 0.03 | 0.09 | 36.23 | 36.28 | 36.17 | 48618 |
| 1721860200 | 36.1887 | -0.1 | -0.28 | 36.27 | 36.3 | 36.17 | 26586 |
| 1721773800 | 36.29 | -0.08 | -0.23 | 36.34 | 36.37 | 36.285 | 18482 |
| 1721687400 | 36.3747 | 0.11 | 0.32 | 36.31 | 36.39 | 36.31 | 50253 |
| 1721428200 | 36.26 | -0.05 | -0.14 | 36.27 | 36.33 | 36.23 | 53906 |
| 1721341800 | 36.3103 | -0.24 | -0.66 | 36.49 | 36.49 | 36.29 | 31762 |
| 1721255400 | 36.55 | -0.05 | -0.14 | 36.6 | 36.6 | 36.5044 | 67746 |
| 1721169000 | 36.6 | 0.05 | 0.14 | 36.57 | 36.6099 | 36.535 | 22610 |
| 1721082600 | 36.5483 | -0.14 | -0.39 | 36.55 | 36.5817 | 36.5 | 23276 |
| 1720823400 | 36.69 | 0.21 | 0.58 | 36.63 | 36.7 | 36.565 | 29476 |
| 1720737000 | 36.48 | 0.13 | 0.37 | 36.53 | 36.55 | 36.46 | 20881 |
| 1720650600 | 36.345 | 0.16 | 0.43 | 36.34 | 36.3452 | 36.25 | 49535 |
| 1720564200 | 36.19 | 0.01 | 0.03 | 36.19 | 36.225 | 36.14 | 106470 |
| 1720477800 | 36.18 | -0.04 | -0.11 | 36.2 | 36.2 | 36.1787 | 9254 |
| 1720218600 | 36.22 | 0.23 | 0.65 | 36.13 | 36.22 | 36.08 | 20081 |
| 1720040640 | 35.985 | 0.3 | 0.83 | 35.9 | 36.035 | 35.9 | 18105 |
| 1719959400 | 35.69 | 0.09 | 0.25 | 35.65 | 35.76 | 35.65 | 171547 |
| 1719873000 | 35.6 | -0.02 | -0.06 | 35.68 | 35.76 | 35.6 | 17575 |
| 1719613800 | 35.62 | 0 | 0.00 | 35.62 | 35.62 | 35.62 | 0 |
| 1719527400 | 35.62 | -0.01 | -0.03 | 35.67 | 35.67 | 35.54 | 127295 |
| 1719441000 | 35.63 | -0.14 | -0.40 | 35.66 | 35.6973 | 35.62 | 76703 |
| 1719354600 | 35.7715 | -0.08 | -0.22 | 35.85 | 35.85 | 35.72 | 96978 |
| 1719268200 | 35.85 | 0.09 | 0.25 | 35.79 | 35.88 | 35.765 | 57168 |
| 1719009000 | 35.76 | 0.09 | 0.25 | 35.68 | 35.76 | 35.66 | 60239 |
| 1718922600 | 35.67 | -0.11 | -0.31 | 35.7 | 35.7088 | 35.6 | 26583 |
| 1718749800 | 35.78 | 0.26 | 0.73 | 35.73 | 35.82 | 35.73 | 297164 |
| 1718663400 | 35.52 | -0.06 | -0.17 | 35.58 | 35.59 | 35.52 | 430044 |
| 1718404200 | 35.58 | -0.1 | -0.28 | 35.57 | 35.64 | 35.54 | 48848 |
| 1718317800 | 35.68 | -0.03 | -0.08 | 35.7 | 35.78 | 35.6501 | 20816 |
| 1718231400 | 35.71 | 0.03 | 0.08 | 35.87 | 35.93 | 35.71 | 137274 |
| 1718145000 | 35.68 | -0.09 | -0.25 | 35.73 | 35.7599 | 35.64 | 61998 |
| 1718058600 | 35.77 | -0.02 | -0.06 | 35.74 | 35.77 | 35.68 | 26446 |
| 1717799400 | 35.79 | -0.32 | -0.89 | 36.03 | 36.03 | 35.77 | 121108 |
| 1717713000 | 36.11 | 0.08 | 0.22 | 36.06 | 36.18 | 36.04 | 46571 |
| 1717626600 | 36.03 | -0.06 | -0.17 | 36.13 | 36.13 | 35.97 | 271332 |
| 1717540200 | 36.09 | -0.1 | -0.28 | 36.11 | 36.16 | 36.04 | 22150 |
| 1717453800 | 36.19 | 0.13 | 0.36 | 36.17 | 36.23 | 36.14 | 15835 |
| 1717194600 | 36.06 | -0.03 | -0.08 | 36.21 | 36.21 | 36.0199 | 260102 |
| 1717108200 | 36.09 | -0.02 | -0.06 | 36.12 | 36.17 | 36.07 | 47469 |
| 1717021800 | 36.1122 | -0.28 | -0.76 | 36.19 | 36.19 | 36.09 | 23074 |
| 1716935400 | 36.3878 | 0.04 | 0.10 | 36.5 | 36.5 | 36.35 | 11861 |
| 1716589800 | 36.35 | 0.05 | 0.15 | 36.37 | 36.37 | 36.31 | 18929 |
| 1716503400 | 36.2963 | -0.07 | -0.20 | 36.41 | 36.42 | 36.28 | 43058 |
| 1716417000 | 36.37 | -0.17 | -0.47 | 36.41 | 36.44 | 36.34 | 24558 |
| 1716330600 | 36.54 | 0.02 | 0.05 | 36.52 | 36.61 | 36.51 | 24509 |
| 1716244200 | 36.52 | -0.01 | -0.01 | 36.5 | 36.58 | 36.49 | 19183 |
| 1715985000 | 36.5253 | 0.03 | 0.07 | 36.54 | 36.555 | 36.46 | 24784 |
| 1715898600 | 36.4995 | 0.04 | 0.11 | 36.52 | 36.53 | 36.48 | 25363 |
| 1715812200 | 36.46 | 0.24 | 0.66 | 36.42 | 36.47 | 36.31 | 35023 |
| 1715725800 | 36.22 | 0.2 | 0.56 | 36.19 | 36.24 | 36.18 | 23554 |
| 1715639400 | 36.02 | -0.08 | -0.22 | 36.16 | 36.2 | 36.02 | 178333 |
| 1715380200 | 36.1 | -0.08 | -0.22 | 36.18 | 36.19 | 36.08 | 19668 |
| 1715293800 | 36.18 | 0.16 | 0.43 | 36.02 | 36.18 | 36.02 | 34959 |
| 1715207400 | 36.025 | 0 | 0.01 | 35.99 | 36.06 | 35.99 | 12654 |
| 1715121000 | 36.02 | -0.07 | -0.19 | 36.13 | 36.2 | 36.02 | 36384 |
| 1715034600 | 36.09 | 0.04 | 0.11 | 36.11 | 36.12 | 35.88 | 40066 |
| 1714775400 | 36.05 | 0.27 | 0.75 | 36.1 | 36.11 | 36.01 | 23960 |
| 1714689000 | 35.78 | 0.26 | 0.73 | 35.67 | 35.83 | 35.6601 | 23286 |
| 1714602600 | 35.52 | 0.13 | 0.37 | 35.44 | 35.63 | 35.44 | 125508 |
| 1714516200 | 35.39 | -0.29 | -0.81 | 35.57 | 35.573 | 35.38 | 81837 |
| 1714429800 | 35.68 | 0.21 | 0.59 | 35.57 | 35.68 | 35.57 | 29021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
