We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.51331719128 | 33.04 | 33.59 | 33.02 | 540508 | 33.29557321 | SP |
| 4 | 1.05 | 3.23176361958 | 32.49 | 33.59 | 30.8134 | 639450 | 32.41481225 | SP |
| 12 | 2.44 | 7.84565916399 | 31.1 | 33.59 | 30.77 | 623554 | 32.35194893 | SP |
| 26 | 3.18 | 10.4743083004 | 30.36 | 33.59 | 29.63 | 571067 | 31.5508521 | SP |
| 52 | 7.79 | 30.2524271845 | 25.75 | 33.59 | 24.19 | 544406 | 29.43808777 | SP |
| 156 | 9.74 | 40.9243697479 | 23.8 | 33.59 | 20.0882 | 353389 | 27.06745979 | SP |
| 260 | 9.74 | 40.9243697479 | 23.8 | 33.59 | 20.0882 | 353389 | 27.06745979 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 33.54 | 0.33 | 0.99 | 33.409999 | 33.59 | 33.2704 | 620587 |
| 1724365800 | 33.21 | -0.24 | -0.72 | 33.549999 | 33.57 | 33.1302 | 841385 |
| 1724279400 | 33.45 | 0.13 | 0.39 | 33.35 | 33.509999 | 33.28 | 552134 |
| 1724193000 | 33.32 | -0.06 | -0.18 | 33.369999 | 33.439999 | 33.265 | 449317 |
| 1724106600 | 33.38 | 0.24 | 0.72 | 33.17 | 33.384999 | 33.11 | 456279 |
| 1723847400 | 33.14 | 0.03 | 0.09 | 33.04 | 33.189999 | 33.02 | 403423 |
| 1723761000 | 33.11 | 0.48 | 1.47 | 32.93 | 33.139 | 32.889 | 758092 |
| 1723674600 | 32.63 | 0.08 | 0.25 | 32.56 | 32.67 | 32.43 | 783752 |
| 1723588200 | 32.549999 | 0.51 | 1.59 | 32.22 | 32.549999 | 32.2 | 812069 |
| 1723501800 | 32.04 | -0.08 | -0.25 | 32.17 | 32.265 | 31.957 | 677224 |
| 1723242600 | 32.119999 | 0.19 | 0.60 | 31.93 | 32.165 | 31.86 | 975639 |
| 1723156200 | 31.93 | 0.64 | 2.05 | 31.62 | 32.005 | 31.535 | 656293 |
| 1723069800 | 31.29 | -0.18 | -0.57 | 31.85 | 31.9872 | 31.245 | 604772 |
| 1722983400 | 31.47 | 0.28 | 0.90 | 31.34 | 31.895 | 31.25 | 847234 |
| 1722897000 | 31.19 | -0.93 | -2.90 | 30.98 | 31.55 | 30.8134 | 1178095 |
| 1722637800 | 32.119999 | -0.63 | -1.92 | 32.32 | 32.32 | 31.83 | 591231 |
| 1722551400 | 32.75 | -0.34 | -1.03 | 33.35 | 33.45 | 32.58 | 509955 |
| 1722465000 | 33.09 | 0.43 | 1.32 | 32.99 | 33.31 | 32.908099 | 438423 |
| 1722378600 | 32.659999 | -0.03 | -0.09 | 32.77 | 32.86 | 32.4501 | 428591 |
| 1722292200 | 32.689999 | 0.08 | 0.25 | 32.75 | 32.775 | 32.549999 | 484942 |
| 1722033000 | 32.61 | 0.34 | 1.05 | 32.49 | 32.81 | 32.43 | 340158 |
| 1721946600 | 32.27 | -0.02 | -0.06 | 32.35 | 32.78 | 32.21 | 447127 |
| 1721860200 | 32.29 | -0.74 | -2.24 | 32.75 | 32.762099 | 32.2575 | 452822 |
| 1721773800 | 33.03 | 0.13 | 0.40 | 32.99 | 33.155 | 32.944899 | 469038 |
| 1721687400 | 32.9 | 0.3 | 0.92 | 32.82 | 32.93 | 32.71 | 591159 |
| 1721428200 | 32.6 | -0.17 | -0.52 | 32.78 | 32.875 | 32.545 | 302851 |
| 1721341800 | 32.77 | -0.25 | -0.76 | 33.11 | 33.1799 | 32.659999 | 415884 |
| 1721255400 | 33.02 | -0.42 | -1.26 | 33.13 | 33.24 | 33.02 | 375209 |
| 1721169000 | 33.439999 | 0.32 | 0.97 | 33.27 | 33.439999 | 33.2409 | 599172 |
| 1721082600 | 33.119999 | 0.09 | 0.27 | 33.15 | 33.314999 | 33.049 | 467383 |
| 1720823400 | 33.03 | 0.1 | 0.30 | 32.96 | 33.25 | 32.945 | 595339 |
| 1720737000 | 32.93 | -0.19 | -0.57 | 33.119999 | 33.195 | 32.869999 | 699039 |
| 1720650600 | 33.119999 | 0.3 | 0.91 | 32.88 | 33.14 | 32.8602 | 596428 |
| 1720564200 | 32.82 | -0.04 | -0.12 | 32.869999 | 32.93 | 32.7999 | 530271 |
| 1720477800 | 32.86 | 0.01 | 0.03 | 32.9 | 32.9199 | 32.802799 | 623078 |
| 1720218600 | 32.85 | 0.21 | 0.64 | 32.72 | 32.86 | 32.6433 | 627838 |
| 1720040640 | 32.64 | 0.14 | 0.43 | 32.53 | 32.659999 | 32.509999 | 459050 |
| 1719959400 | 32.5 | 0.21 | 0.65 | 32.21 | 32.5 | 32.21 | 707524 |
| 1719873000 | 32.29 | -0.1 | -0.31 | 32.36 | 32.369999 | 32.14 | 668663 |
| 1719613800 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1719527400 | 32.39 | 0.04 | 0.12 | 32.38 | 32.445999 | 32.2971 | 1403149 |
| 1719441000 | 32.35 | 0.01 | 0.03 | 32.24 | 32.39 | 32.189999 | 470452 |
| 1719354600 | 32.34 | 0.04 | 0.12 | 32.34 | 32.365 | 32.21 | 609657 |
| 1719268200 | 32.299999 | -0.07 | -0.22 | 32.45 | 32.57 | 32.29 | 483364 |
| 1719009000 | 32.369999 | -0.06 | -0.19 | 32.33 | 32.42 | 32.314 | 443100 |
| 1718922600 | 32.43 | -0.01 | -0.03 | 32.5 | 32.5109 | 32.3102 | 504249 |
| 1718749800 | 32.439999 | -0.01 | -0.03 | 32.46 | 32.4968 | 32.369999 | 603103 |
| 1718663400 | 32.45 | 0.33 | 1.03 | 32.14 | 32.52 | 32.1162 | 459970 |
| 1718404200 | 32.119999 | -0.02 | -0.06 | 32.009999 | 32.13 | 31.92 | 525729 |
| 1718317800 | 32.14 | 0.1 | 0.31 | 32.28 | 32.35 | 31.995 | 597377 |
| 1718231400 | 32.04 | 0.21 | 0.66 | 32.17 | 32.17 | 31.96 | 575182 |
| 1718145000 | 31.83 | 0.02 | 0.06 | 31.74 | 31.83 | 31.53 | 514098 |
| 1718058600 | 31.81 | 0.19 | 0.60 | 31.61 | 31.819 | 31.58 | 769312 |
| 1717799400 | 31.62 | -0.08 | -0.25 | 31.67 | 31.785 | 31.58 | 841456 |
| 1717713000 | 31.7 | 0.01 | 0.03 | 31.72 | 31.7266 | 31.58 | 724047 |
| 1717626600 | 31.69 | 0.42 | 1.34 | 31.44 | 31.7 | 31.3503 | 1766674 |
| 1717540200 | 31.27 | 0.05 | 0.16 | 31.18 | 31.295 | 31.06 | 442236 |
| 1717453800 | 31.22 | -0.04 | -0.13 | 31.37 | 31.37 | 30.945 | 664526 |
| 1717194600 | 31.26 | 0.22 | 0.71 | 31.1 | 31.26 | 30.77 | 728042 |
| 1717108200 | 31.04 | -0.19 | -0.61 | 31.17 | 31.17 | 30.965 | 615078 |
| 1717021800 | 31.23 | -0.34 | -1.08 | 31.28 | 31.35 | 31.2 | 450375 |
| 1716935400 | 31.57 | -0.05 | -0.16 | 31.62 | 31.63 | 31.4001 | 399249 |
| 1716589800 | 31.62 | 0.24 | 0.76 | 31.53 | 31.675 | 31.445 | 297311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
