News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 13.7735849057 | 5.3 | 6.34 | 5.254 | 15163529 | 5.99948507 | CS |
| 4 | 0.28 | 4.86956521739 | 5.75 | 6.34 | 4.59 | 9679895 | 5.50983081 | CS |
| 12 | 0.01 | 0.166112956811 | 6.02 | 6.88 | 4.43 | 7164280 | 5.65199774 | CS |
| 26 | 0.53 | 9.63636363636 | 5.5 | 8.44 | 4.43 | 8012919 | 6.43256276 | CS |
| 52 | 0.37 | 6.5371024735 | 5.66 | 8.44 | 4.17 | 7318092 | 5.8814411 | CS |
| 156 | -5.99 | -49.8336106489 | 12.02 | 14.67 | 4.17 | 6299179 | 7.63484268 | CS |
| 260 | -3.62 | -37.5129533679 | 9.65 | 24.01 | 4 | 6096754 | 9.44768436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 5.87 | -0.22 | -3.61 | 6.1 | 6.34 | 5.86 | 19435292 |
| 1726612800 | 6.09 | -0.09 | -1.46 | 6.13 | 6.3 | 6.08 | 11667574 |
| 1726526400 | 6.18 | 0.05 | 0.82 | 6.15 | 6.265 | 6.03 | 13968646 |
| 1726267200 | 6.13 | 0.34 | 5.87 | 5.96 | 6.2 | 5.94 | 15822934 |
| 1726180800 | 5.79 | 0.62 | 11.99 | 5.3 | 5.87 | 5.2539999 | 14923200 |
| 1726094400 | 5.17 | 0.38 | 7.93 | 4.8 | 5.18 | 4.73 | 13641811 |
| 1726008000 | 4.79 | 0.17 | 3.68 | 4.71 | 4.8 | 4.62 | 7430725 |
| 1725921600 | 4.62 | -0.01 | -0.22 | 4.67 | 4.78 | 4.6 | 6583867 |
| 1725662400 | 4.63 | -0.24 | -4.93 | 4.95 | 4.96 | 4.59 | 14681495 |
| 1725576000 | 4.87 | -0.42 | -7.94 | 5.1 | 5.14 | 4.705 | 16731895 |
| 1725489600 | 5.29 | 0.01 | 0.19 | 5.25 | 5.43 | 5.21 | 7072944 |
| 1725403200 | 5.28 | -0.31 | -5.55 | 5.48 | 5.55 | 5.2 | 7786673 |
| 1725057600 | 5.59 | 0 | 0.00 | 5.57 | 5.62 | 5.54 | 4037642 |
| 1724971200 | 5.59 | 0.05 | 0.90 | 5.61 | 5.68 | 5.57 | 5170300 |
| 1724884800 | 5.54 | -0.25 | -4.32 | 5.6 | 5.64 | 5.4502 | 6572484 |
| 1724798400 | 5.79 | -0.02 | -0.34 | 5.72 | 5.795 | 5.68 | 4087428 |
| 1724712000 | 5.8099999 | 0.03 | 0.52 | 5.9 | 5.92 | 5.76 | 5189849 |
| 1724452800 | 5.78 | 0.1 | 1.76 | 5.7699999 | 5.84 | 5.6546 | 4958727 |
| 1724366400 | 5.68 | -0.17 | -2.91 | 5.75 | 5.79 | 5.6301 | 4154510 |
| 1724280000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.88 | 5.69 | 4857625 |
| 1724193600 | 5.76 | -0.01 | -0.17 | 5.87 | 5.95 | 5.71 | 6134605 |
| 1724107200 | 5.7699999 | 0.22 | 3.96 | 5.55 | 5.78 | 5.5301 | 7355845 |
| 1723848000 | 5.55 | 0.05 | 0.91 | 5.53 | 5.615 | 5.4401 | 7669804 |
| 1723761600 | 5.5 | 0.14 | 2.61 | 5.47 | 5.5599999 | 5.33 | 6973007 |
| 1723675200 | 5.36 | 0.01 | 0.19 | 5.32 | 5.38 | 5.215 | 6200013 |
| 1723588800 | 5.35 | 0.17 | 3.28 | 5.19 | 5.45 | 5.14 | 6950608 |
| 1723502400 | 5.18 | 0.15 | 2.98 | 5.15 | 5.25 | 5.01 | 7733249 |
| 1723243200 | 5.03 | 0.1 | 2.03 | 5 | 5.03 | 4.92 | 3783266 |
| 1723156800 | 4.93 | 0.11 | 2.28 | 4.92 | 5.03 | 4.82 | 5013050 |
| 1723070400 | 4.82 | -0.17 | -3.41 | 5.1 | 5.11 | 4.8099999 | 5771287 |
| 1722984000 | 4.99 | 0.17 | 3.53 | 4.83 | 5.09 | 4.76 | 5695976 |
| 1722897600 | 4.82 | -0.24 | -4.74 | 4.5 | 4.9 | 4.43 | 10052124 |
| 1722638400 | 5.0599999 | -0.29 | -5.42 | 5.42 | 5.43 | 4.88 | 11456738 |
| 1722552000 | 5.35 | -0.83 | -13.43 | 5.75 | 5.8099999 | 5.13 | 16492694 |
| 1722465600 | 6.18 | 0.1 | 1.64 | 6.21 | 6.28 | 6.1 | 6024363 |
| 1722379200 | 6.08 | 0.12 | 2.01 | 6 | 6.1 | 5.91 | 4109288 |
| 1722292800 | 5.96 | 0.12 | 2.05 | 5.89 | 5.97 | 5.715 | 4087972 |
| 1722033600 | 5.84 | -0.01 | -0.17 | 5.92 | 5.96 | 5.785 | 3217219 |
| 1721947200 | 5.85 | -0.08 | -1.35 | 5.69 | 5.9349999 | 5.67 | 6263433 |
| 1721860800 | 5.93 | -0.2 | -3.26 | 6.2 | 6.255 | 5.93 | 5272379 |
| 1721774400 | 6.13 | -0.06 | -0.97 | 6.18 | 6.26 | 6.1 | 3059870 |
| 1721688000 | 6.19 | 0.08 | 1.31 | 6.03 | 6.21 | 6.01 | 4064809 |
| 1721428800 | 6.11 | -0.05 | -0.81 | 5.94 | 6.22 | 5.92 | 4236465 |
| 1721342400 | 6.16 | -0.36 | -5.52 | 6.64 | 6.64 | 6.09 | 8058696 |
| 1721256000 | 6.5199999 | -0.32 | -4.68 | 6.85 | 6.88 | 6.5199999 | 5194011 |
| 1721169600 | 6.84 | 0.38 | 5.88 | 6.54 | 6.85 | 6.44 | 6365513 |
| 1721083200 | 6.46 | -0.13 | -1.97 | 6.58 | 6.65 | 6.4 | 4273736 |
| 1720824000 | 6.59 | -0.07 | -1.05 | 6.54 | 6.68 | 6.5 | 4956798 |
| 1720737600 | 6.66 | 0.14 | 2.15 | 6.72 | 6.7637 | 6.53 | 6274053 |
| 1720651200 | 6.5199999 | 0.2 | 3.16 | 6.41 | 6.59 | 6.365 | 5036848 |
| 1720564800 | 6.32 | -0.22 | -3.36 | 6.5599999 | 6.58 | 6.2708 | 5146593 |
| 1720478400 | 6.54 | 0.14 | 2.19 | 6.3099999 | 6.635 | 6.295 | 5387830 |
| 1720219200 | 6.4 | 0.17 | 2.73 | 6.355 | 6.51 | 6.2699999 | 6216771 |
| 1720040640 | 6.23 | 0.38 | 6.50 | 6.0599999 | 6.36 | 6.05 | 4690686 |
| 1719960000 | 5.85 | 0.09 | 1.56 | 5.82 | 5.94 | 5.725 | 4800007 |
| 1719873600 | 5.76 | -0.19 | -3.19 | 5.93 | 6.01 | 5.76 | 2781633 |
| 1719614400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1719528000 | 5.95 | 0.01 | 0.17 | 6.0199999 | 6.075 | 5.94 | 2787096 |
| 1719441600 | 5.94 | 0 | 0.00 | 5.89 | 5.98 | 5.83 | 2946793 |
| 1719355200 | 5.94 | -0.14 | -2.30 | 6.05 | 6.0500999 | 5.91 | 3647589 |
| 1719268800 | 6.08 | -0.07 | -1.14 | 6.19 | 6.26 | 6.08 | 3176278 |
| 1719009600 | 6.15 | -0.24 | -3.76 | 6.34 | 6.35 | 6.1 | 6572702 |
| 1718923200 | 6.39 | 0.24 | 3.90 | 6.24 | 6.4 | 6.17 | 6377047 |
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] (NKNEUR).](/common/images/company/COIN_NKNUSD.png){kind=small}