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 | 26.5 | 5.9377100605 | 446.3 | 474.8 | 444.8 | 23 | 451.89823009 | DE |
| 4 | -32.6 | -6.45033636723 | 505.4 | 520.2 | 434.1 | 34 | 459.25961538 | DE |
| 12 | -37.8 | -7.40305522914 | 510.6 | 557.6 | 434.1 | 71 | 515.72216324 | DE |
| 26 | 60.4 | 14.6459747818 | 412.4 | 557.6 | 412.4 | 58 | 510.41522669 | DE |
| 52 | 73.3 | 18.3479349186 | 399.5 | 557.6 | 353.4 | 53 | 457.85285912 | DE |
| 156 | 190.8 | 67.6595744681 | 282 | 557.6 | 221.1 | 38 | 422.97584672 | DE |
| 260 | 392.3 | 487.329192547 | 80.5 | 557.6 | 80.5 | 47 | 289.25766587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 474.8 | 24.6 | 5.46 | 459.3 | 474.8 | 459.3 | 90 |
| 1742592420 | 450.2 | -6.4 | -1.40 | 454.9 | 454.9 | 447.2 | 43 |
| 1742506020 | 456.6 | -3.1 | -0.67 | 456.6 | 456.6 | 456.6 | 5 |
| 1742419620 | 459.7 | 7.8 | 1.73 | 459.7 | 459.7 | 459.7 | 1 |
| 1742333220 | 451.9 | -0.8 | -0.18 | 449 | 451.9 | 447.8 | 12 |
| 1742246820 | 452.7 | 18.6 | 4.28 | 446.3 | 452.7 | 444.8 | 52 |
| 1741987620 | 434.1 | -9.7 | -2.19 | 434.1 | 434.1 | 434.1 | 2 |
| 1741901220 | 443.8 | 8.6 | 1.98 | 439 | 443.8 | 439 | 12 |
| 1741814820 | 435.2 | -0.4 | -0.09 | 442.7 | 442.7 | 435.2 | 78 |
| 1741728420 | 435.6 | -6.1 | -1.38 | 437.7 | 441.3 | 435.6 | 87 |
| 1741642020 | 441.7 | -11.4 | -2.52 | 456.9 | 456.9 | 438.7 | 138 |
| 1741382820 | 453.1 | -12.1 | -2.60 | 463.1 | 466.1 | 453.1 | 14 |
| 1741296420 | 465.2 | -2 | -0.43 | 465.2 | 465.2 | 465.2 | 5 |
| 1741210020 | 467.2 | -6.4 | -1.35 | 466.7 | 470.4 | 466.7 | 25 |
| 1741123620 | 473.6 | -38.4 | -7.50 | 506 | 506 | 473.6 | 55 |
| 1741037220 | 512 | 6.6 | 1.31 | 514.2 | 520.2 | 512 | 59 |
| 1740778020 | 505.4 | -2 | -0.39 | 509.2 | 509.2 | 505.4 | 3 |
| 1740691620 | 507.4 | 2.4 | 0.48 | 500.2 | 507.4 | 500.2 | 17 |
| 1740605220 | 505 | 12.4 | 2.52 | 500.8 | 505 | 500.8 | 7 |
| 1740518820 | 492.6 | -18.2 | -3.56 | 505.2 | 505.2 | 491.2 | 57 |
| 1740432420 | 510.8 | 5.6 | 1.11 | 505.4 | 514 | 505.4 | 4 |
| 1740173220 | 505.2 | -9.4 | -1.83 | 513.6 | 518.6 | 505.2 | 63 |
| 1740086820 | 514.6 | -8.4 | -1.61 | 511.2 | 514.6 | 511.2 | 51 |
| 1740000420 | 523 | -0.6 | -0.11 | 521 | 523 | 521 | 47 |
| 1739914020 | 523.6 | -0.6 | -0.11 | 521.4 | 524.79999 | 520.2 | 19 |
| 1739827620 | 524.2 | 8.4 | 1.63 | 523 | 524.2 | 520.2 | 9 |
| 1739568420 | 515.79999 | 7.2 | 1.42 | 512.79999 | 515.79999 | 512.79999 | 4 |
| 1739482020 | 508.6 | 6.4 | 1.27 | 507.6 | 512.2 | 505.8 | 7 |
| 1739395620 | 502.2 | -6.8 | -1.34 | 504 | 504 | 502.2 | 14 |
| 1739309220 | 509 | -0.2 | -0.04 | 513.4 | 513.4 | 509 | 34 |
| 1739222820 | 509.2 | -17.4 | -3.30 | 519.6 | 524.2 | 509.2 | 47 |
| 1738963620 | 526.6 | 7.4 | 1.43 | 523.79999 | 526.6 | 519.4 | 128 |
| 1738877220 | 519.2 | 1.2 | 0.23 | 519.4 | 525.4 | 512 | 210 |
| 1738790820 | 518 | 2.2 | 0.43 | 510.6 | 519.79999 | 510.6 | 11 |
| 1738704420 | 515.79999 | -5 | -0.96 | 518.79999 | 522.79999 | 515.79999 | 84 |
| 1738618020 | 520.79999 | 0 | 0.00 | 520.79999 | 525.79999 | 512 | 47 |
| 1738358820 | 520.79999 | -7.6 | -1.44 | 526.2 | 533.79999 | 520.79999 | 120 |
| 1738272420 | 528.4 | -15.8 | -2.90 | 555.2 | 557.6 | 513 | 124 |
| 1738186020 | 544.2 | -7.8 | -1.41 | 550.4 | 550.4 | 544.2 | 15 |
| 1738099620 | 552 | 25 | 4.74 | 540.4 | 552 | 538.4 | 34 |
| 1738013220 | 527 | -11 | -2.04 | 536.6 | 536.6 | 527 | 105 |
| 1737754020 | 538 | -4.6 | -0.85 | 534.79999 | 544 | 534.79999 | 1361 |
| 1737667620 | 542.6 | 7.2 | 1.34 | 542 | 543 | 542 | 26 |
| 1737581220 | 535.4 | 3.6 | 0.68 | 534.79999 | 535.4 | 534.79999 | 10 |
| 1737494820 | 531.79999 | -2.4 | -0.45 | 531.79999 | 531.79999 | 531.79999 | 2 |
| 1737408420 | 534.2 | -1.6 | -0.30 | 529.6 | 534.2 | 529.6 | 15 |
| 1737149220 | 535.79999 | 12.2 | 2.33 | 533.79999 | 535.79999 | 530.4 | 36 |
| 1737062820 | 523.6 | 0.6 | 0.11 | 520.79999 | 523.6 | 520.2 | 12 |
| 1736976420 | 523 | 13 | 2.55 | 513.4 | 523.4 | 507.4 | 286 |
| 1736890020 | 510 | 7.8 | 1.55 | 508 | 510 | 508 | 19 |
| 1736803620 | 502.2 | -18.6 | -3.57 | 505.2 | 505.2 | 501.8 | 53 |
| 1736544420 | 520.79999 | 5.2 | 1.01 | 516.4 | 520.79999 | 516.4 | 27 |
| 1736458020 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1736371620 | 515.6 | 3.6 | 0.70 | 511 | 515.6 | 511 | 5 |
| 1736285220 | 512 | -2.8 | -0.54 | 511.6 | 515.79999 | 507.2 | 57 |
| 1736198820 | 514.79999 | -3.6 | -0.69 | 520.2 | 520.2 | 514.79999 | 4 |
| 1735939620 | 518.4 | 3.6 | 0.70 | 514.6 | 518.4 | 513.4 | 9 |
| 1735853220 | 514.79999 | 8.4 | 1.66 | 516.4 | 519.6 | 514.79999 | 54 |
| 1735594020 | 506.4 | -3.8 | -0.74 | 510.6 | 510.8 | 504.4 | 195 |
| 1735334820 | 510.2 | 0 | 0.00 | 510.2 | 510.2 | 510.2 | 0 |
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}
