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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 5.07 | -0.26 | -4.88 | 5.3 | 5.37 | 5 | 120527 |
| 1722030000 | 5.33 | 0.06 | 1.14 | 5.2699999 | 5.46 | 5.25 | 140470 |
| 1721943600 | 5.2699999 | -0.01 | -0.19 | 5.23 | 5.35 | 5.08 | 197855 |
| 1721857200 | 5.28 | -0.26 | -4.69 | 5.51 | 5.57 | 5.26 | 397927 |
| 1721770800 | 5.54 | 0.04 | 0.73 | 5.49 | 5.57 | 5.39 | 114971 |
| 1721684400 | 5.5 | 0.05 | 0.92 | 5.53 | 5.57 | 5.36 | 73199 |
| 1721425200 | 5.45 | 0 | 0.00 | 5.45 | 5.5 | 5.33 | 109235 |
| 1721338800 | 5.45 | -0.01 | -0.18 | 5.64 | 5.74 | 5.45 | 251612 |
| 1721252400 | 5.46 | -0.54 | -9.00 | 5.85 | 5.93 | 5.46 | 264549 |
| 1721166000 | 6 | 0 | 0.00 | 6 | 6 | 5.86 | 200404 |
| 1721079600 | 6 | 0.01 | 0.17 | 5.86 | 6.04 | 5.86 | 138090 |
| 1720820400 | 5.99 | -0.05 | -0.83 | 6.09 | 6.12 | 5.94 | 112133 |
| 1720734000 | 6.04 | 0.07 | 1.17 | 6 | 6.09 | 5.96 | 79779 |
| 1720647600 | 5.97 | 0.38 | 6.80 | 5.5199999 | 6.08 | 5.5199999 | 259912 |
| 1720561200 | 5.59 | 0.11 | 2.01 | 5.47 | 5.62 | 5.47 | 117980 |
| 1720474800 | 5.48 | -0.12 | -2.14 | 5.58 | 5.67 | 5.48 | 69177 |
| 1720215600 | 5.6 | -0.1 | -1.75 | 5.6 | 5.66 | 5.45 | 92084 |
| 1720129200 | 5.7 | 0.2 | 3.64 | 5.45 | 5.7 | 5.45 | 24270 |
| 1720042800 | 5.5 | 0.22 | 4.17 | 5.3099999 | 5.58 | 5.3099999 | 103232 |
| 1719956400 | 5.28 | -0.09 | -1.68 | 5.34 | 5.36 | 5.26 | 111109 |
| 1719610800 | 5.37 | -0.04 | -0.74 | 5.51 | 5.57 | 5.25 | 168547 |
| 1719524400 | 5.41 | 0.16 | 3.05 | 5.26 | 5.48 | 5.26 | 86856 |
| 1719438000 | 5.25 | 0.08 | 1.55 | 5.12 | 5.34 | 5.12 | 96433 |
| 1719351600 | 5.17 | -0.07 | -1.34 | 5.22 | 5.28 | 5.04 | 188067 |
| 1719265200 | 5.24 | -0.21 | -3.85 | 5.44 | 5.44 | 5.17 | 99638 |
| 1719006000 | 5.45 | 0 | 0.00 | 5.46 | 5.48 | 5.3099999 | 167995 |
| 1718919600 | 5.45 | -0.23 | -4.05 | 5.7 | 5.72 | 5.45 | 159726 |
| 1718833200 | 5.68 | -0.06 | -1.05 | 5.73 | 5.75 | 5.59 | 57176 |
| 1718746800 | 5.74 | 0.15 | 2.68 | 5.67 | 5.7699999 | 5.63 | 107281 |
| 1718660400 | 5.59 | -0.17 | -2.95 | 5.7 | 5.7 | 5.5599999 | 90881 |
| 1718401200 | 5.76 | 0.11 | 1.95 | 5.68 | 5.8 | 5.59 | 70130 |
| 1718314800 | 5.65 | 0.11 | 1.99 | 5.6 | 5.82 | 5.6 | 182033 |
| 1718228400 | 5.54 | 0.19 | 3.55 | 5.43 | 5.6 | 5.43 | 140707 |
| 1718142000 | 5.35 | -0.32 | -5.64 | 5.65 | 5.65 | 5.32 | 234179 |
| 1718055600 | 5.67 | 0.01 | 0.18 | 5.61 | 5.82 | 5.61 | 148161 |
| 1717796400 | 5.66 | -0.26 | -4.39 | 5.9 | 5.91 | 5.64 | 109230 |
| 1717710000 | 5.92 | 0 | 0.00 | 6.0199999 | 6.12 | 5.9 | 198080 |
| 1717623600 | 5.92 | -0.2 | -3.27 | 6.16 | 6.26 | 5.92 | 164142 |
| 1717537200 | 6.12 | -0.37 | -5.70 | 6.26 | 6.26 | 5.96 | 312858 |
| 1717450800 | 6.49 | -0.07 | -1.07 | 6.53 | 6.6 | 6.2699999 | 120463 |
| 1717191600 | 6.5599999 | -0.12 | -1.80 | 6.69 | 6.75 | 6.53 | 112296 |
| 1717105200 | 6.68 | 0.09 | 1.37 | 6.41 | 6.71 | 6.41 | 140476 |
| 1717018800 | 6.59 | 0.04 | 0.61 | 6.43 | 6.59 | 6.28 | 132072 |
| 1716932400 | 6.55 | 0.29 | 4.63 | 6.3 | 6.55 | 6.24 | 176096 |
| 1716846000 | 6.26 | -0.22 | -3.40 | 6.37 | 6.45 | 6.26 | 31583 |
| 1716586800 | 6.48 | 0.1 | 1.57 | 6.37 | 6.48 | 6.22 | 259963 |
| 1716500400 | 6.38 | -0.1 | -1.54 | 6.4 | 6.5 | 6.34 | 133801 |
| 1716414000 | 6.48 | -0.09 | -1.37 | 6.6 | 6.68 | 6.36 | 206108 |
| 1716327600 | 6.57 | 0.15 | 2.34 | 6.55 | 6.76 | 6.55 | 331651 |
| 1715982000 | 6.42 | 0.31 | 5.07 | 6.15 | 6.5599999 | 6.1 | 312667 |
| 1715895600 | 6.11 | -0.01 | -0.16 | 6.1 | 6.21 | 6.01 | 199363 |
| 1715809200 | 6.12 | -0.07 | -1.13 | 6.11 | 6.19 | 6.03 | 118618 |
| 1715722800 | 6.19 | -0.06 | -0.96 | 6.26 | 6.43 | 6.08 | 118960 |
| 1715636400 | 6.25 | -0.33 | -5.02 | 6.45 | 6.5 | 6.12 | 188664 |
| 1715377200 | 6.58 | 0.09 | 1.39 | 6.7 | 6.7 | 6.44 | 114086 |
| 1715290800 | 6.49 | -0.11 | -1.67 | 6.49 | 6.74 | 6.49 | 110082 |
| 1715204400 | 6.6 | -0.23 | -3.37 | 6.83 | 6.83 | 6.43 | 126537 |
| 1715118000 | 6.83 | 0.09 | 1.34 | 6.74 | 6.91 | 6.68 | 135523 |
| 1715031600 | 6.74 | 0.34 | 5.31 | 6.58 | 6.88 | 6.58 | 290929 |
| 1714772400 | 6.4 | -0.32 | -4.76 | 6.71 | 6.72 | 6.4 | 138085 |
| 1714686000 | 6.72 | 0.3 | 4.67 | 6.43 | 6.82 | 6.43 | 229844 |
| 1714599600 | 6.42 | 0.12 | 1.90 | 6.4 | 6.82 | 6.4 | 480172 |
| 1714513200 | 6.3 | 0.01 | 0.16 | 6.25 | 6.3 | 6.04 | 231490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Pundi X [NEM] (NPXSXEMETH).](/common/images/company/COIN_NPXSXEMUSD.png){kind=small}
