We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -7.61478163494 | 17.86 | 17.95 | 16.465 | 1009624 | 17.29378407 | CS |
| 4 | -1.16 | -6.56851642129 | 17.66 | 19.1605 | 16.465 | 1365441 | 18.21854296 | CS |
| 12 | 4.69 | 39.7121083827 | 11.81 | 19.1605 | 11.555 | 1154564 | 16.50444237 | CS |
| 26 | 6.05 | 57.8947368421 | 10.45 | 19.1605 | 9.38 | 1137689 | 13.58538866 | CS |
| 52 | 8.41 | 103.955500618 | 8.09 | 19.1605 | 7.08 | 1035079 | 11.31013128 | CS |
| 156 | 10.165 | 160.45777427 | 6.335 | 19.1605 | 3.4 | 861759 | 7.86570021 | CS |
| 260 | 6.62 | 67.004048583 | 9.88 | 19.1605 | 3.4 | 904397 | 9.72045191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 16.48 | -0.47 | -2.77 | 16.66 | 16.78 | 16.42 | 2487542 |
| 1735342500 | 16.95 | -0.48 | -2.75 | 17.14 | 17.31 | 16.559999 | 1470933 |
| 1735256100 | 17.43 | -0.37 | -2.08 | 17.71 | 17.75 | 17.31 | 617939 |
| 1735077840 | 17.8 | 0.34 | 1.95 | 17.41 | 17.82 | 17.39 | 347662 |
| 1734996900 | 17.46 | -0.43 | -2.40 | 17.86 | 17.9497 | 17.37 | 1559651 |
| 1734737700 | 17.89 | 0.15 | 0.85 | 17.35 | 18 | 17.31 | 1173461 |
| 1734651300 | 17.74 | -0.02 | -0.11 | 18.0352 | 18.14 | 17.702 | 1071529 |
| 1734564900 | 17.76 | -0.65 | -3.53 | 18.21 | 18.59 | 17.665 | 1841852 |
| 1734478500 | 18.41 | -0.24 | -1.29 | 18.64 | 18.64 | 18.2 | 672598 |
| 1734392100 | 18.65 | 0.29 | 1.55 | 18.37 | 18.74 | 18.31 | 1367477 |
| 1734132900 | 18.365 | -0.21 | -1.10 | 18.63 | 18.84 | 18.145 | 1061750 |
| 1734046500 | 18.57 | 0.12 | 0.65 | 18.39 | 18.77 | 18.36 | 714972 |
| 1733960100 | 18.45 | -0.22 | -1.18 | 18.76 | 18.79 | 18.43 | 1790419 |
| 1733873700 | 18.67 | 0.14 | 0.76 | 18.45 | 18.93 | 18.38 | 2021465 |
| 1733787300 | 18.53 | -0.36 | -1.91 | 18.9099 | 19.1605 | 18.35 | 1412091 |
| 1733528100 | 18.89 | 0.24 | 1.29 | 18.775 | 18.995 | 18.62 | 1298906 |
| 1733441700 | 18.65 | -0.1 | -0.53 | 18.73 | 19 | 18.54 | 1982284 |
| 1733355300 | 18.75 | 0.53 | 2.91 | 18.32 | 18.8389 | 18.3 | 2595560 |
| 1733268900 | 18.22 | 0.31 | 1.73 | 17.735 | 18.255 | 17.66 | 1015611 |
| 1733182500 | 17.91 | 0.26 | 1.47 | 17.63 | 18.1 | 17.5797 | 1516538 |
| 1732917840 | 17.65 | -0.17 | -0.95 | 17.83 | 17.9833 | 17.63 | 664994 |
| 1732750500 | 17.82 | -0.3 | -1.66 | 18.17 | 18.17 | 17.66 | 1434846 |
| 1732664100 | 18.12 | -0.1 | -0.55 | 18.175 | 18.5 | 17.98 | 1852398 |
| 1732577700 | 18.22 | -0.35 | -1.88 | 18.68 | 18.7 | 18.1 | 1472515 |
| 1732318500 | 18.57 | 0.27 | 1.48 | 18.17 | 18.75 | 18.165 | 2226270 |
| 1732232100 | 18.3 | 0.8 | 4.57 | 17.84 | 18.33 | 17.63 | 2038751 |
| 1732145700 | 17.5 | 0.93 | 5.61 | 16.67 | 17.5 | 16.52 | 3485463 |
| 1732059300 | 16.57 | 0.83 | 5.27 | 15.69 | 16.62 | 15.69 | 1334482 |
| 1731972900 | 15.74 | 0.01 | 0.06 | 15.72 | 15.9607 | 15.53 | 818074 |
| 1731713700 | 15.73 | -0.09 | -0.57 | 15.82 | 15.865 | 15.545 | 1002069 |
| 1731627300 | 15.82 | -0.21 | -1.31 | 15.83 | 15.995 | 15.52 | 1053114 |
| 1731540900 | 16.03 | 0.18 | 1.14 | 15.955 | 16.5 | 15.955 | 1626301 |
| 1731454500 | 15.85 | 0.15 | 0.96 | 15.53 | 15.95 | 15.38 | 1844274 |
| 1731368100 | 15.7 | 0.81 | 5.44 | 15 | 15.77 | 14.97 | 1555196 |
| 1731108900 | 14.89 | 1.41 | 10.46 | 14.26 | 15.6399 | 14.19 | 2740639 |
| 1731022500 | 13.48 | 0.39 | 2.98 | 13.12 | 13.58 | 13.1 | 1268848 |
| 1730936100 | 13.09 | 0.58 | 4.64 | 12.955 | 13.1 | 12.77 | 1063074 |
| 1730849700 | 12.51 | 0.19 | 1.54 | 12.33 | 12.565 | 12.33 | 453801 |
| 1730763300 | 12.32 | -0.06 | -0.48 | 12.26 | 12.425 | 12.2 | 447510 |
| 1730500500 | 12.38 | 0.24 | 1.98 | 12.17 | 12.38 | 12.11 | 528046 |
| 1730414100 | 12.14 | -0.22 | -1.78 | 12.25 | 12.42 | 12.08 | 650465 |
| 1730327700 | 12.36 | -0.08 | -0.64 | 12.435 | 12.58 | 12.36 | 533284 |
| 1730241300 | 12.44 | 0.47 | 3.93 | 11.945 | 12.49 | 11.9237 | 779183 |
| 1730154900 | 11.97 | 0.01 | 0.08 | 12.1 | 12.175 | 11.955 | 452238 |
| 1729895700 | 11.96 | -0.12 | -0.99 | 12.13 | 12.178 | 11.89 | 349267 |
| 1729809300 | 12.08 | 0.35 | 2.98 | 11.86 | 12.145 | 11.76 | 484642 |
| 1729722900 | 11.73 | -0.32 | -2.66 | 11.95 | 11.975 | 11.61 | 560050 |
| 1729636500 | 12.05 | -0.01 | -0.08 | 12 | 12.125 | 12 | 242168 |
| 1729550100 | 12.06 | -0.08 | -0.66 | 12.052 | 12.228 | 11.985 | 475819 |
| 1729290900 | 12.14 | -0.04 | -0.33 | 12.24 | 12.36 | 12.085 | 469068 |
| 1729204500 | 12.18 | 0.03 | 0.25 | 12.16 | 12.25 | 12.025 | 418585 |
| 1729118100 | 12.15 | -0.13 | -1.06 | 12.28 | 12.326924 | 11.975 | 545108 |
| 1729031700 | 12.28 | -0.06 | -0.49 | 12.33 | 12.42 | 12.07 | 537458 |
| 1728945300 | 12.34 | -0.16 | -1.28 | 12.54 | 12.54 | 12.28 | 410214 |
| 1728686100 | 12.5 | 0.09 | 0.73 | 12.4 | 12.665 | 12.4 | 717333 |
| 1728599700 | 12.41 | 0.07 | 0.57 | 12.17 | 12.46 | 12.17 | 569112 |
| 1728513300 | 12.34 | 0.1 | 0.82 | 12.25 | 12.46 | 12.2 | 626626 |
| 1728426900 | 12.24 | 0.53 | 4.53 | 11.83 | 12.3 | 11.82 | 861552 |
| 1728340500 | 11.71 | -0.18 | -1.51 | 11.81 | 11.81 | 11.555 | 797292 |
| 1728081300 | 11.89 | 0.31 | 2.68 | 11.72 | 11.9 | 11.56 | 571297 |
| 1727994900 | 11.58 | -0.01 | -0.09 | 11.54 | 11.68 | 11.43 | 476259 |
| 1727908500 | 11.59 | 0.05 | 0.43 | 11.512 | 11.61 | 11.46 | 435496 |
| 1727822100 | 11.54 | -0.23 | -1.95 | 11.72 | 11.75 | 11.47 | 591252 |
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}
