News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 39.495 | 1.02 | 2.64 | 39.3 | 39.495 | 39.29 | 16329 |
| 1744389000 | 38.4775 | 0.57 | 1.52 | 38.61 | 38.785 | 38.4775 | 648 |
| 1744302600 | 37.9025 | 1.87 | 5.18 | 38.4 | 38.4 | 37.9025 | 417 |
| 1744216200 | 36.035 | -1.01 | -2.71 | 36.235 | 36.51 | 36.035 | 4328 |
| 1744129800 | 37.04 | 0.76 | 2.09 | 36.485 | 37.335 | 36.485 | 3328 |
| 1744043400 | 36.2825 | -2.08 | -5.43 | 35.91 | 36.2825 | 35.91 | 3012 |
| 1743784200 | 38.365 | -1.98 | -4.91 | 39.94 | 39.94 | 37.825 | 531 |
| 1743697800 | 40.3475 | -0.82 | -2.00 | 40.565 | 40.565 | 40.3475 | 70060 |
| 1743611400 | 41.17 | -0.03 | -0.07 | 41.16 | 41.23 | 41.055 | 15811 |
| 1743525000 | 41.1975 | 0.45 | 1.11 | 40.975 | 41.1975 | 40.875 | 1420 |
| 1743438600 | 40.745 | -0.37 | -0.90 | 40.745 | 40.745 | 40.745 | 0 |
| 1743183000 | 41.115 | -0.93 | -2.22 | 41.53 | 41.535 | 41.115 | 185 |
| 1743096600 | 42.0475 | 0.19 | 0.45 | 41.94 | 42.0475 | 41.915 | 247 |
| 1743010200 | 41.86 | -0.24 | -0.57 | 41.86 | 41.86 | 41.86 | 0 |
| 1742923800 | 42.1 | -0.15 | -0.34 | 42.1 | 42.1 | 42.1 | 0 |
| 1742837400 | 42.245 | 0.3 | 0.72 | 42.22 | 42.29 | 42.22 | 120 |
| 1742578200 | 41.9425 | -0.17 | -0.41 | 41.93 | 41.9425 | 41.93 | 9594 |
| 1742491800 | 42.115 | -0.38 | -0.89 | 42.225 | 42.235 | 42.115 | 532 |
| 1742405400 | 42.495 | -0.11 | -0.26 | 42.65 | 42.65 | 42.495 | 14581 |
| 1742319000 | 42.605 | 0.14 | 0.34 | 42.52 | 42.605 | 42.52 | 1001 |
| 1742232600 | 42.46 | 0.74 | 1.79 | 42.46 | 42.46 | 42.46 | 0 |
| 1741973400 | 41.715 | 0.58 | 1.40 | 41.715 | 41.715 | 41.715 | 3 |
| 1741887000 | 41.14 | -0.26 | -0.62 | 41.14 | 41.14 | 41.14 | 0 |
| 1741800600 | 41.395 | 0.31 | 0.75 | 41.395 | 41.395 | 41.395 | 0 |
| 1741714200 | 41.085 | 0.15 | 0.37 | 41.085 | 41.085 | 41.085 | 0 |
| 1741627800 | 40.9325 | -0.76 | -1.81 | 40.94 | 41.27 | 40.9325 | 14152 |
| 1741368600 | 41.6875 | -0.34 | -0.80 | 41.725 | 41.725 | 41.6875 | 552 |
| 1741282200 | 42.025 | 0.48 | 1.14 | 42.025 | 42.025 | 42.025 | 0 |
| 1741195800 | 41.55 | 1.31 | 3.26 | 41.55 | 41.55 | 41.55 | 4500 |
| 1741109400 | 40.24 | -0.55 | -1.35 | 40.24 | 40.24 | 40.24 | 0 |
| 1741023000 | 40.79 | 0.39 | 0.97 | 40.79 | 40.79 | 40.79 | 0 |
| 1740763800 | 40.4 | -1.36 | -3.25 | 40.53 | 40.615 | 40.4 | 3633 |
| 1740677400 | 41.755 | -0.74 | -1.75 | 42.015 | 42.015 | 41.755 | 96 |
| 1740591000 | 42.4975 | 0.91 | 2.19 | 42.485 | 42.4975 | 42.485 | 13 |
| 1740504600 | 41.585 | -0.17 | -0.40 | 41.75 | 41.75 | 41.585 | 824 |
| 1740418200 | 41.7525 | -0.99 | -2.30 | 41.7525 | 41.7525 | 41.7525 | 0 |
| 1740159000 | 42.7375 | 0.38 | 0.89 | 42.7375 | 42.7375 | 42.7375 | 0 |
| 1740072600 | 42.36 | 0.24 | 0.57 | 42.295 | 42.36 | 42.295 | 17583 |
| 1739986200 | 42.12 | -0.01 | -0.01 | 42.265 | 42.265 | 41.985 | 17586 |
| 1739899800 | 42.125 | 0.12 | 0.27 | 41.94 | 42.245 | 41.94 | 2396 |
| 1739813400 | 42.01 | 0.42 | 1.00 | 41.94 | 42.01 | 41.94 | 24 |
| 1739554200 | 41.5925 | 0.17 | 0.40 | 41.73 | 41.73 | 41.5925 | 255 |
| 1739467800 | 41.425 | 0.33 | 0.80 | 41.425 | 41.425 | 41.425 | 14675 |
| 1739381400 | 41.095 | 0.07 | 0.18 | 41.25 | 41.25 | 41.095 | 147 |
| 1739295000 | 41.0225 | -0.09 | -0.21 | 41.0225 | 41.0225 | 41.0225 | 0 |
| 1739208600 | 41.1075 | 0.35 | 0.85 | 41.1075 | 41.1075 | 41.1075 | 327 |
| 1738949400 | 40.76 | 0.05 | 0.12 | 40.76 | 40.76 | 40.76 | 5346 |
| 1738863000 | 40.7125 | -0.03 | -0.08 | 40.7125 | 40.7125 | 40.7125 | 27 |
| 1738776600 | 40.745 | -0.02 | -0.06 | 40.44 | 40.745 | 40.425 | 2716 |
| 1738690200 | 40.7675 | 0.84 | 2.10 | 40.7675 | 40.7675 | 40.7675 | 0 |
| 1738603800 | 39.9275 | -0.66 | -1.63 | 39.5 | 39.9275 | 39.5 | 153 |
| 1738344600 | 40.5875 | 0.03 | 0.07 | 40.65 | 40.65 | 40.5875 | 150 |
| 1738258200 | 40.5575 | 0.43 | 1.08 | 40.5575 | 40.5575 | 40.5575 | 0 |
| 1738171800 | 40.1225 | 0.7 | 1.78 | 40.2 | 40.2 | 40.1225 | 8 |
| 1738085400 | 39.4225 | -0.16 | -0.39 | 39.4225 | 39.4225 | 39.4225 | 28036 |
| 1737999000 | 39.5775 | -1 | -2.47 | 39.5775 | 39.5775 | 39.5775 | 3 |
| 1737739800 | 40.58 | 0.45 | 1.12 | 40.395 | 40.58 | 40.395 | 567 |
| 1737653400 | 40.13 | 0.04 | 0.09 | 40.335 | 40.335 | 40.13 | 3450 |
| 1737567000 | 40.0925 | 0.07 | 0.18 | 39.975 | 40.0925 | 39.975 | 8861 |
| 1737480600 | 40.02 | -0.36 | -0.89 | 40.01 | 40.02 | 40.01 | 66 |
| 1737394200 | 40.3775 | 0.48 | 1.21 | 40.3775 | 40.3775 | 40.3775 | 0 |
| 1737135000 | 39.895 | 0.35 | 0.89 | 39.895 | 39.895 | 39.895 | 4 |
| 1737048600 | 39.545 | 0.22 | 0.56 | 39.805 | 39.835 | 39.545 | 10301 |
| 1736962200 | 39.325 | 0.41 | 1.04 | 39.325 | 39.325 | 39.325 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of INK [Qtum] (INKGBP).](/common/images/company/COIN_INKUSD.png){kind=small}
