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 | 0.8061 | 3.66242616992 | 22.01 | 22.8161 | 21.9119 | 13 | 22.5552303 | SP |
| 4 | -0.1639 | -0.713228894691 | 22.98 | 23.06 | 21.7196 | 78 | 22.62289942 | SP |
| 12 | -0.0539 | -0.235679930039 | 22.87 | 23.4031 | 21.7196 | 95 | 22.86937087 | SP |
| 26 | -0.2239 | -0.971788194444 | 23.04 | 23.44 | 21.7196 | 176 | 22.93882891 | SP |
| 52 | 1.5061 | 7.06757390896 | 21.31 | 23.44 | 19.4969 | 171 | 22.11200989 | SP |
| 156 | -1.1139 | -4.65482657752 | 23.93 | 24.2914 | 17.63 | 227 | 21.39634207 | SP |
| 260 | -1.1139 | -4.65482657752 | 23.93 | 24.2914 | 17.63 | 227 | 21.39634207 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 22.8161 | 0.14 | 0.62 | 22.8161 | 22.8161 | 22.8161 | 14 |
| 1723761000 | 22.676 | 0.5 | 2.27 | 22.676 | 22.676 | 22.676 | 37 |
| 1723674600 | 22.1735 | 0.04 | 0.18 | 22.17 | 22.1735 | 22.17 | 5 |
| 1723588200 | 22.1332 | 0.22 | 1.01 | 22.1332 | 22.1332 | 22.1332 | 1 |
| 1723501800 | 21.9119 | -0.08 | -0.35 | 22.01 | 22.01 | 21.9119 | 9 |
| 1723242600 | 21.9888 | -0.05 | -0.22 | 22.01 | 22.01 | 21.9888 | 6 |
| 1723156200 | 22.037 | 0.32 | 1.46 | 21.79 | 22.037 | 21.79 | 2 |
| 1723069800 | 21.7196 | -0.19 | -0.86 | 22.09 | 22.09 | 21.7196 | 2 |
| 1722983400 | 21.9085 | 0.13 | 0.59 | 21.8 | 21.9085 | 21.8 | 4 |
| 1722897000 | 21.7799 | -0.43 | -1.94 | 21.7799 | 21.7799 | 21.7799 | 11 |
| 1722637800 | 22.2097 | -0.3 | -1.35 | 22.38 | 22.38 | 22.2097 | 4 |
| 1722551400 | 22.5146 | -0.37 | -1.60 | 22.9 | 22.9 | 22.5146 | 74 |
| 1722465000 | 22.8804 | 0.19 | 0.84 | 22.98 | 22.98 | 22.8804 | 2 |
| 1722378600 | 22.6894 | 0.03 | 0.12 | 22.75 | 22.75 | 22.6894 | 4 |
| 1722292200 | 22.6622 | 0.05 | 0.22 | 22.64 | 22.6622 | 22.64 | 121 |
| 1722033000 | 22.6119 | 0.23 | 1.01 | 22.6119 | 22.6119 | 22.6119 | 1 |
| 1721946600 | 22.3867 | -0.22 | -0.98 | 22.5 | 22.5 | 22.3867 | 501 |
| 1721860200 | 22.6077 | -0.45 | -1.94 | 22.87 | 22.87 | 22.6077 | 405 |
| 1721773800 | 23.0551 | -0 | -0.02 | 23.0551 | 23.0551 | 23.0551 | 20 |
| 1721687400 | 23.06 | 0.19 | 0.84 | 22.98 | 23.06 | 22.98 | 328 |
| 1721428200 | 22.8681 | -0.09 | -0.39 | 22.87 | 22.87 | 22.8681 | 200 |
| 1721341800 | 22.9574 | -0.16 | -0.70 | 22.9574 | 22.9574 | 22.9574 | 0 |
| 1721255400 | 23.119 | -0.21 | -0.92 | 23.18 | 23.18 | 23.119 | 50 |
| 1721169000 | 23.3331 | 0.31 | 1.36 | 23.06 | 23.3331 | 23.06 | 3 |
| 1721082600 | 23.0196 | -0.17 | -0.74 | 23.17 | 23.17 | 23.0196 | 2 |
| 1720823400 | 23.1918 | 0.31 | 1.34 | 23.1918 | 23.1918 | 23.1918 | 0 |
| 1720737000 | 22.8849 | 0.21 | 0.91 | 22.76 | 22.8849 | 22.76 | 768 |
| 1720650600 | 22.6785 | 0.12 | 0.54 | 22.6785 | 22.6785 | 22.6785 | 3 |
| 1720564200 | 22.5558 | -0.04 | -0.17 | 22.6 | 22.6 | 22.5558 | 17 |
| 1720477800 | 22.5953 | -0.03 | -0.13 | 22.62 | 22.62 | 22.5953 | 5 |
| 1720218600 | 22.6248 | 0.01 | 0.03 | 22.6248 | 22.6248 | 22.6248 | 25 |
| 1720040640 | 22.6175 | 0.04 | 0.18 | 22.69 | 22.69 | 22.6175 | 122 |
| 1719959400 | 22.5773 | -0.03 | -0.14 | 22.51 | 22.5773 | 22.51 | 104 |
| 1719873000 | 22.6082 | -0.15 | -0.66 | 22.78 | 22.78 | 22.6082 | 74 |
| 1719613800 | 22.7593 | -0.23 | -1.00 | 22.82 | 22.82 | 22.7081 | 662 |
| 1719527400 | 22.9883 | -0.03 | -0.12 | 23.04 | 23.04 | 22.9883 | 1 |
| 1719441000 | 23.0149 | -0.04 | -0.19 | 22.94 | 23.0149 | 22.94 | 121 |
| 1719354600 | 23.0593 | -0.02 | -0.09 | 23.12 | 23.12 | 23.0593 | 1 |
| 1719268200 | 23.0794 | 0.01 | 0.06 | 23.16 | 23.16 | 23.0794 | 96 |
| 1719009000 | 23.0659 | 0.05 | 0.24 | 22.95 | 23.0659 | 22.95 | 20 |
| 1718922600 | 23.0112 | -0.02 | -0.07 | 22.98 | 23.0112 | 22.98 | 5 |
| 1718749800 | 23.0283 | 0.02 | 0.08 | 23 | 23.0283 | 23 | 3 |
| 1718663400 | 23.0093 | 0.21 | 0.94 | 22.74 | 23.0093 | 22.74 | 17 |
| 1718404200 | 22.7958 | -0.23 | -1.00 | 22.8 | 22.8 | 22.7958 | 2 |
| 1718317800 | 23.0272 | -0.16 | -0.69 | 23.0272 | 23.0272 | 23.0272 | 10 |
| 1718231400 | 23.1865 | 0.09 | 0.40 | 23.34 | 23.34 | 23.1865 | 12 |
| 1718145000 | 23.0932 | -0.09 | -0.37 | 23.04 | 23.0932 | 23.04 | 6 |
| 1718058600 | 23.1789 | -0.02 | -0.08 | 23.1789 | 23.1789 | 23.1789 | 5 |
| 1717799400 | 23.1973 | -0.15 | -0.66 | 23.1973 | 23.1973 | 23.1973 | 2 |
| 1717713000 | 23.3503 | -0.05 | -0.23 | 23.3503 | 23.3503 | 23.3503 | 2 |
| 1717626600 | 23.4031 | 0.12 | 0.49 | 23.33 | 23.4031 | 23.33 | 477 |
| 1717540200 | 23.288 | 0.14 | 0.62 | 23.06 | 23.29 | 23.06 | 417 |
| 1717453800 | 23.1453 | 0.1 | 0.45 | 23.19 | 23.19 | 23.1453 | 12 |
| 1717194600 | 23.0409 | 0.18 | 0.77 | 22.8 | 23.0409 | 22.8 | 202 |
| 1717108200 | 22.8646 | 0.18 | 0.79 | 22.94 | 22.94 | 22.8646 | 76 |
| 1717021800 | 22.6845 | -0.21 | -0.93 | 22.6845 | 22.6845 | 22.6845 | 0 |
| 1716935400 | 22.8983 | -0.07 | -0.29 | 22.87 | 22.8983 | 22.87 | 36 |
| 1716589800 | 22.966 | 0.25 | 1.08 | 23 | 23 | 22.966 | 1650 |
| 1716503400 | 22.7205 | -0.27 | -1.19 | 22.7205 | 22.7205 | 22.7205 | 0 |
| 1716417000 | 22.9937 | -0.22 | -0.96 | 22.9937 | 22.9937 | 22.9937 | 0 |
| 1716330600 | 23.2174 | -0.01 | -0.06 | 23.16 | 23.22 | 23.16 | 407 |
| 1716244200 | 23.2316 | 0.14 | 0.60 | 23.2316 | 23.2316 | 23.2316 | 43 |
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] (PYRETH).](/common/images/company/COIN_PYRUSD.png){kind=small}
