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 | 3.365 | 1.57008212019 | 214.32 | 229 | 208.37 | 3384384 | 218.5456294 | CS |
| 4 | 7.415 | 3.52641841442 | 210.27 | 229 | 204.88 | 2681362 | 212.79186689 | CS |
| 12 | 9.685 | 4.65625 | 208 | 229 | 201.34 | 2569370 | 210.42094461 | CS |
| 26 | 46.965 | 27.5099578257 | 170.72 | 229 | 169.565 | 2640972 | 202.97574847 | CS |
| 52 | 93.375 | 75.1146327729 | 124.31 | 229 | 121.87 | 2487945 | 177.31376105 | CS |
| 156 | 123.865 | 132.02408868 | 93.82 | 229 | 89.35 | 2611414 | 135.95047185 | CS |
| 260 | 137.655 | 172.004248407 | 80.03 | 229 | 62.18 | 2777891 | 113.03823251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 219.35 | -5.18 | -2.31 | 224 | 224 | 218.7181 | 2998045 |
| 1721342400 | 224.53 | 3.18 | 1.44 | 223.31 | 229 | 223.31 | 3522301 |
| 1721256000 | 221.35 | 11.35 | 5.40 | 215 | 221.46 | 215 | 4252154 |
| 1721169600 | 210 | -7.1 | -3.27 | 223.6 | 223.84 | 208.37 | 3735933 |
| 1721083200 | 217.1 | 3.8 | 1.78 | 214.32 | 217.24 | 214.32 | 2413489 |
| 1720824000 | 213.3 | 1.48 | 0.70 | 212.43 | 214.44 | 210.79 | 2315723 |
| 1720737600 | 211.82 | 1.83 | 0.87 | 208.1 | 212.38 | 207.5 | 2530743 |
| 1720651200 | 209.99 | 0.5 | 0.24 | 210.5 | 210.99 | 208.5 | 1979033 |
| 1720564800 | 209.49 | -0.22 | -0.10 | 209.96 | 212.7292 | 209.29 | 2372218 |
| 1720478400 | 209.71 | -0.47 | -0.22 | 211.17 | 212.87 | 209.555 | 2706436 |
| 1720219200 | 210.18 | -0.09 | -0.04 | 210.38 | 210.56 | 207.99 | 1699381 |
| 1720040640 | 210.27 | -0.85 | -0.40 | 210.91 | 211.165 | 208.67 | 1284909 |
| 1719960000 | 211.12 | 1.66 | 0.79 | 208.06 | 211.22 | 207.48 | 2277747 |
| 1719873600 | 209.46 | 1.75 | 0.84 | 209.27 | 210.5 | 207.91 | 2264024 |
| 1719614400 | 207.71 | -3.64 | -1.72 | 210.4 | 211.84 | 207.53 | 4068249 |
| 1719528000 | 211.35 | 3.16 | 1.52 | 208.88 | 211.4 | 207.77 | 1985630 |
| 1719441600 | 208.19 | -0.09 | -0.04 | 207.22 | 208.41 | 204.88 | 3213050 |
| 1719355200 | 208.28 | -2.4 | -1.14 | 210.97 | 212.54 | 207.8 | 2399974 |
| 1719268800 | 210.68 | 1.49 | 0.71 | 210.27 | 212.8 | 209.57 | 2926847 |
| 1719009600 | 209.19 | -1.66 | -0.79 | 209.08 | 210.27 | 206.67 | 3963896 |
| 1718923200 | 210.85 | 0.1 | 0.05 | 210.87 | 212.22 | 209.19 | 2545346 |
| 1718750400 | 210.75 | 2.51 | 1.21 | 209.1 | 211.87 | 208.17 | 2722060 |
| 1718664000 | 208.24 | 4.32 | 2.12 | 204.62 | 208.31 | 204.62 | 2489378 |
| 1718404800 | 203.92 | 0.32 | 0.16 | 205.8 | 208.9079 | 203.39 | 2913800 |
| 1718318400 | 203.6 | 1.16 | 0.57 | 203.45 | 204.74 | 202.3 | 2520478 |
| 1718232000 | 202.44 | -6.05 | -2.90 | 204.79 | 206.66 | 201.34 | 2944301 |
| 1718145600 | 208.49 | -1.79 | -0.85 | 209.91 | 210.04 | 207.34 | 2297705 |
| 1718059200 | 210.28 | -2.25 | -1.06 | 211.75 | 212.49 | 209.3 | 2426505 |
| 1717800000 | 212.53 | -0.66 | -0.31 | 214.445 | 216.5 | 211.75 | 2069696 |
| 1717713600 | 213.19 | 0.58 | 0.27 | 213.47 | 214.45 | 211.54 | 1756266 |
| 1717627200 | 212.61 | 0.64 | 0.30 | 212.4 | 213.3 | 210.3 | 2125725 |
| 1717540800 | 211.97 | 2.59 | 1.24 | 208.88 | 212.42 | 208.57 | 2766329 |
| 1717454400 | 209.38 | -1.8 | -0.85 | 211.18 | 211.75 | 207.17 | 1827261 |
| 1717195200 | 211.18 | 4.25 | 2.05 | 207.45 | 211.35 | 207.22 | 4522805 |
| 1717108800 | 206.93 | 3.78 | 1.86 | 203.15 | 207.11 | 203.1 | 2588979 |
| 1717022400 | 203.15 | -2.03 | -0.99 | 204.43 | 205.04 | 201.7765 | 3075849 |
| 1716936000 | 205.18 | 1.27 | 0.62 | 203.91 | 205.6599 | 202.85 | 2893000 |
| 1716590400 | 203.91 | 0.73 | 0.36 | 203.46 | 204.94 | 202.95 | 1720278 |
| 1716504000 | 203.18 | -3.16 | -1.53 | 206.16 | 207.465 | 203.02 | 2373709 |
| 1716417600 | 206.34 | -3.04 | -1.45 | 208.68 | 209.87 | 206.33 | 1684053 |
| 1716331200 | 209.38 | 2.4 | 1.16 | 207.99 | 211.2799 | 207.785 | 2668367 |
| 1716244800 | 206.98 | -2.24 | -1.07 | 209 | 209.51 | 206.9 | 2172580 |
| 1715985600 | 209.22 | 2.21 | 1.07 | 209.31 | 209.68 | 207.28 | 2004857 |
| 1715899200 | 207.01 | -2.24 | -1.07 | 209.99 | 211.41 | 205.64 | 3418970 |
| 1715812800 | 209.25 | -4.42 | -2.07 | 207.75 | 213.23 | 207.05 | 3641881 |
| 1715726400 | 213.67 | 1.26 | 0.59 | 212.1 | 214.39 | 211.51 | 1776479 |
| 1715640000 | 212.41 | -3.35 | -1.55 | 216.51 | 217.65 | 212.41 | 1551597 |
| 1715380800 | 215.76 | 2.04 | 0.95 | 214.39 | 216.1 | 213.73 | 2128167 |
| 1715294400 | 213.72 | -2.18 | -1.01 | 214.55 | 215.125 | 213.52 | 1923199 |
| 1715208000 | 215.9 | 0.44 | 0.20 | 215.98 | 217.77 | 215.865 | 1839902 |
| 1715121600 | 215.46 | -0.05 | -0.02 | 216.33 | 216.33 | 213.26 | 2705872 |
| 1715035200 | 215.51 | 6.79 | 3.25 | 209.21 | 215.54 | 209.01 | 2644702 |
| 1714776000 | 208.72 | -0.31 | -0.15 | 207.93 | 209.26 | 204.65 | 2150665 |
| 1714689600 | 209.03 | -2.77 | -1.31 | 211.8 | 212.78 | 208.32 | 2023071 |
| 1714603200 | 211.8 | 3.55 | 1.70 | 209.16 | 213.74 | 208.48 | 2360423 |
| 1714516800 | 208.25 | 1.58 | 0.76 | 206.84 | 210.78 | 206.2 | 3578450 |
| 1714430400 | 206.67 | -1.36 | -0.65 | 208 | 208.03 | 205.24 | 2691603 |
| 1714171200 | 208.03 | -2.04 | -0.97 | 209.02 | 209.91 | 205.5 | 2627457 |
| 1714084800 | 210.07 | -2.13 | -1.00 | 210.99 | 211.83 | 209.08 | 1833884 |
| 1713998400 | 212.2 | -1.82 | -0.85 | 213.39 | 215.095 | 209.79 | 2632923 |
| 1713912000 | 214.02 | 1.02 | 0.48 | 213.73 | 215.215 | 212.36 | 2574159 |
| 1713825600 | 213 | -1.69 | -0.79 | 215.06 | 216.22 | 212.87 | 2732475 |
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] (PYRUSD).](/common/images/company/COIN_PYRUSD.png){kind=small}
