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 | 0.02 | 0.263852242744 | 7.58 | 7.6611 | 7.01 | 178875 | 7.49608748 | CS |
| 4 | -0.21 | -2.68886043534 | 7.81 | 7.97 | 7.01 | 184876 | 7.58205759 | CS |
| 12 | -0.01 | -0.131406044678 | 7.61 | 8.7 | 7.01 | 214857 | 7.63324921 | CS |
| 26 | 0.5 | 7.04225352113 | 7.1 | 8.7 | 6.36 | 282383 | 7.43486594 | CS |
| 52 | 2.48 | 48.4375 | 5.12 | 8.7 | 4 | 325024 | 6.34492229 | CS |
| 156 | -18.65 | -71.0476190476 | 26.25 | 28.55 | 2.305 | 581919 | 8.32334031 | CS |
| 260 | -24.805 | -76.546829193 | 32.405 | 33.37 | 2.305 | 612762 | 11.80724086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 7.5 | -0.07 | -0.92 | 7.6 | 7.64 | 7.01 | 229826 |
| 1722292500 | 7.57 | -0.04 | -0.53 | 7.61 | 7.6611 | 7.55 | 142121 |
| 1722033300 | 7.61 | 0.1 | 1.33 | 7.58 | 7.63 | 7.49 | 142528 |
| 1721946900 | 7.51 | 0.16 | 2.18 | 7.34 | 7.57 | 7.25 | 187986 |
| 1721860500 | 7.35 | -0.28 | -3.67 | 7.58 | 7.62 | 7.35 | 205884 |
| 1721774100 | 7.63 | 0.05 | 0.66 | 7.53 | 7.66 | 7.49 | 91678 |
| 1721687700 | 7.58 | 0.23 | 3.13 | 7.36 | 7.63 | 7.36 | 157727 |
| 1721428500 | 7.35 | -0.09 | -1.21 | 7.15 | 7.54 | 7.15 | 214890 |
| 1721342100 | 7.44 | -0.16 | -2.11 | 7.62 | 7.68 | 7.42 | 262303 |
| 1721255700 | 7.6 | -0.34 | -4.28 | 7.79 | 7.82 | 7.57 | 228098 |
| 1721169300 | 7.94 | 0.12 | 1.53 | 7.82 | 7.97 | 7.79 | 142523 |
| 1721082900 | 7.82 | 0.08 | 1.03 | 7.75 | 7.9 | 7.72 | 244774 |
| 1720823700 | 7.74 | 0.04 | 0.52 | 7.73 | 7.785 | 7.56 | 111700 |
| 1720737300 | 7.7 | 0.22 | 2.94 | 7.56 | 7.71 | 7.44 | 363336 |
| 1720650900 | 7.48 | 0.06 | 0.81 | 7.42 | 7.56 | 7.2825 | 225585 |
| 1720564500 | 7.42 | -0.17 | -2.24 | 7.57 | 7.57 | 7.38 | 218787 |
| 1720478100 | 7.59 | -0.07 | -0.91 | 7.66 | 7.711 | 7.57 | 181515 |
| 1720218900 | 7.66 | -0.16 | -2.05 | 7.78 | 7.8083 | 7.62 | 131972 |
| 1720040640 | 7.82 | 0.01 | 0.13 | 7.81 | 7.94 | 7.77 | 107920 |
| 1719959700 | 7.81 | 0.13 | 1.69 | 7.66 | 7.82 | 7.6 | 163409 |
| 1719873300 | 7.68 | 0.03 | 0.39 | 7.62 | 7.74 | 7.59 | 164428 |
| 1719614100 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1719527700 | 7.65 | -0.03 | -0.39 | 7.69 | 7.73 | 7.51 | 265541 |
| 1719441300 | 7.68 | 0.11 | 1.45 | 7.48 | 7.89 | 7.45 | 235552 |
| 1719354900 | 7.57 | 0.15 | 2.02 | 7.43 | 7.64 | 7.33 | 199199 |
| 1719268500 | 7.42 | -0.08 | -1.07 | 7.52 | 7.6227 | 7.31 | 305158 |
| 1719009300 | 7.5 | 0.07 | 0.94 | 7.43 | 7.535 | 7.14 | 832562 |
| 1718922900 | 7.43 | -0.17 | -2.24 | 7.28 | 7.55 | 7.26 | 647771 |
| 1718750100 | 7.6 | -0.41 | -5.12 | 8.6 | 8.7 | 7.32 | 888641 |
| 1718663700 | 8.01 | 0.17 | 2.17 | 7.9 | 8.1493 | 7.9 | 374169 |
| 1718404500 | 7.84 | -0.24 | -2.97 | 8.01 | 8.19 | 7.72 | 165769 |
| 1718318100 | 8.08 | -0.05 | -0.62 | 8 | 8.26 | 7.98 | 131118 |
| 1718231700 | 8.13 | 0.23 | 2.91 | 7.97 | 8.275 | 7.85 | 174596 |
| 1718145300 | 7.9 | -0.03 | -0.38 | 7.86 | 7.95 | 7.7734 | 115196 |
| 1718058900 | 7.93 | 0.07 | 0.89 | 7.78 | 8.03 | 7.69 | 458607 |
| 1717799700 | 7.86 | 0.04 | 0.51 | 7.75 | 7.89 | 7.71 | 235204 |
| 1717713300 | 7.82 | 0.05 | 0.64 | 7.76 | 8.03 | 7.75 | 132245 |
| 1717626900 | 7.77 | 0.43 | 5.86 | 7.36 | 7.78 | 7.34 | 283972 |
| 1717540500 | 7.34 | -0.17 | -2.26 | 7.41 | 7.48 | 7.3 | 161225 |
| 1717454100 | 7.51 | -0.09 | -1.18 | 7.59 | 7.68 | 7.405 | 156282 |
| 1717194900 | 7.6 | -0.02 | -0.26 | 7.63 | 7.63 | 7.35 | 154670 |
| 1717108500 | 7.62 | -0.14 | -1.80 | 7.76 | 7.79 | 7.55 | 153197 |
| 1717022100 | 7.76 | 0.06 | 0.78 | 7.56 | 7.84 | 7.56 | 127461 |
| 1716935700 | 7.7 | 0.06 | 0.79 | 7.62 | 7.87 | 7.62 | 80351 |
| 1716590100 | 7.64 | 0.19 | 2.55 | 7.47 | 7.66 | 7.45 | 112179 |
| 1716503700 | 7.45 | 0.03 | 0.40 | 7.46 | 7.5 | 7.3 | 138989 |
| 1716417300 | 7.42 | -0.11 | -1.46 | 7.5 | 7.51 | 7.36 | 210835 |
| 1716330900 | 7.53 | -0.15 | -1.95 | 7.66 | 7.6941 | 7.5 | 70067 |
| 1716244500 | 7.68 | -0.04 | -0.52 | 7.66 | 7.85 | 7.66 | 97289 |
| 1715985300 | 7.72 | 0.08 | 1.05 | 7.64 | 7.78 | 7.59 | 128123 |
| 1715898900 | 7.64 | -0.07 | -0.91 | 7.67 | 7.7405 | 7.56 | 97702 |
| 1715812500 | 7.71 | 0.06 | 0.78 | 7.6 | 7.81 | 7.49 | 143509 |
| 1715726100 | 7.65 | -0.03 | -0.39 | 7.68 | 7.77 | 7.585 | 157054 |
| 1715639700 | 7.68 | 0.15 | 1.99 | 7.54 | 7.72 | 7.51 | 152123 |
| 1715380500 | 7.53 | -0.11 | -1.44 | 7.61 | 7.65 | 7.43 | 234143 |
| 1715294100 | 7.64 | 0.01 | 0.13 | 7.62 | 7.81 | 7.62 | 153320 |
| 1715207700 | 7.63 | -0.02 | -0.26 | 7.61 | 7.72 | 7.61 | 200757 |
| 1715121300 | 7.65 | 0.15 | 2.00 | 7.53 | 7.68 | 7.43 | 438549 |
| 1715034900 | 7.5 | 0.22 | 3.02 | 7.3 | 7.52 | 7.3 | 209664 |
| 1714775700 | 7.28 | 0.28 | 4.00 | 7.14 | 7.36 | 7.03 | 233887 |
| 1714689300 | 7 | 0.17 | 2.49 | 6.9 | 7.04 | 6.87 | 232014 |
| 1714602900 | 6.83 | 0.01 | 0.15 | 6.81 | 7.01 | 6.77 | 232652 |
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}
