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 | 3.65 | 4.7787378895 | 76.38 | 81.08 | 74.8 | 24764 | 79.3581703 | DE |
| 4 | 8.84 | 12.4174743644 | 71.19 | 81.08 | 70.02 | 21201 | 75.61698616 | DE |
| 12 | 21.27 | 36.1980939415 | 58.76 | 81.08 | 9.6827 | 18087 | 69.6419129 | DE |
| 26 | 17.04 | 27.0519130021 | 62.99 | 81.08 | 9.6827 | 15513 | 65.13933469 | DE |
| 52 | 16.85 | 26.6698322254 | 63.18 | 81.08 | 9.6827 | 15003 | 64.59996828 | DE |
| 156 | 27.59 | 52.6125095347 | 52.44 | 81.08 | 9.6827 | 11979 | 58.41822572 | DE |
| 260 | 52.26 | 188.188692834 | 27.77 | 81.08 | 9.6827 | 12357 | 53.4281351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 80.06 | 0.41 | 0.51 | 80.03 | 80.959999 | 79.489999 | 13675 |
| 1742592420 | 79.65 | 0.83 | 1.05 | 78.56 | 80.19 | 78.5 | 13351 |
| 1742506020 | 78.819999 | -2.18 | -2.69 | 80.78 | 80.88 | 78.489999 | 14748 |
| 1742419620 | 81 | 0.11 | 0.14 | 80.31 | 81.08 | 79.65 | 13167 |
| 1742333220 | 80.89 | 3.24 | 4.17 | 77.2 | 80.89 | 77.2 | 38099 |
| 1742246820 | 77.65 | 1.69 | 2.22 | 76.38 | 78.17 | 74.8 | 44456 |
| 1741987620 | 75.959999 | 1.68 | 2.26 | 72.5 | 76.29 | 72.5 | 22731 |
| 1741901220 | 74.28 | -0.05 | -0.07 | 74.15 | 74.3 | 73.25 | 16471 |
| 1741814820 | 74.33 | 1.31 | 1.79 | 73.23 | 74.86 | 73.01 | 14762 |
| 1741728420 | 73.02 | -1.13 | -1.52 | 74.41 | 75.3 | 71.86 | 25107 |
| 1741642020 | 74.15 | -1.85 | -2.43 | 76.4 | 77.209999 | 73.209999 | 27942 |
| 1741382820 | 76 | -0.4 | -0.52 | 75.84 | 77.27 | 74.5 | 28025 |
| 1741296420 | 76.4 | 0.64 | 0.84 | 75.84 | 77.65 | 75.65 | 28144 |
| 1741210020 | 75.76 | 2.89 | 3.97 | 72.959999 | 75.76 | 72.76 | 21382 |
| 1741123620 | 72.87 | -0.73 | -0.99 | 73.53 | 73.61 | 70.97 | 28424 |
| 1741037220 | 73.599999 | 0.65 | 0.89 | 73.489999 | 74.39 | 72.14 | 21157 |
| 1740778020 | 72.95 | 1.49 | 2.09 | 70.989999 | 73.03 | 70.02 | 13712 |
| 1740691620 | 71.459999 | -0.52 | -0.72 | 71.87 | 73.53 | 71.11 | 13144 |
| 1740605220 | 71.98 | -0.08 | -0.11 | 71.7 | 72.87 | 71.4 | 14418 |
| 1740518820 | 72.06 | 0.76 | 1.07 | 71.209999 | 72.66 | 70.92 | 15474 |
| 1740432420 | 71.3 | 0.48 | 0.68 | 71.19 | 71.59 | 70.72 | 9314 |
| 1740173220 | 70.819999 | 0.31 | 0.44 | 70.51 | 71.38 | 70.51 | 8431 |
| 1740086820 | 70.51 | 0.5 | 0.71 | 70.01 | 71.52 | 70 | 16433 |
| 1740000420 | 70.01 | -1.55 | -2.17 | 71.64 | 71.7 | 70 | 25768 |
| 1739914020 | 71.56 | 1.43 | 2.04 | 70.209999 | 71.84 | 69.84 | 15897 |
| 1739827620 | 70.13 | -0.46 | -0.65 | 71 | 71.02 | 69.76 | 25033 |
| 1739568420 | 70.59 | 0.5 | 0.71 | 70.09 | 70.67 | 69.739999 | 14474 |
| 1739482020 | 70.09 | -1.61 | -2.25 | 71.54 | 71.989999 | 69.459999 | 20773 |
| 1739395620 | 71.7 | 1.44 | 2.05 | 69.26 | 71.989999 | 69.05 | 18820 |
| 1739309220 | 70.26 | 0.12 | 0.17 | 70.23 | 70.489999 | 69.36 | 17884 |
| 1739222820 | 70.14 | 1.07 | 1.55 | 69.25 | 70.239999 | 69.01 | 32427 |
| 1738963620 | 69.069999 | 0.83 | 1.22 | 68.3 | 69.709999 | 68.01 | 26475 |
| 1738877220 | 68.239999 | 1.2 | 1.79 | 67.15 | 68.489999 | 66.62 | 22180 |
| 1738790820 | 67.04 | 0.43 | 0.65 | 66.569998 | 67.319999 | 65.879999 | 15488 |
| 1738704420 | 66.61 | 2.21 | 3.43 | 64.7 | 66.989999 | 64.7 | 29603 |
| 1738618020 | 64.4 | -1.22 | -1.86 | 65.01 | 65.01 | 63.21 | 13939 |
| 1738358820 | 65.62 | -0.16 | -0.24 | 65.8 | 66.03 | 65.489999 | 8695 |
| 1738272420 | 65.78 | 0.63 | 0.97 | 65.11 | 65.989999 | 64.62 | 16867 |
| 1738186020 | 65.15 | 0.54 | 0.84 | 64.9 | 65.2 | 64.099999 | 15457 |
| 1738099620 | 64.61 | 0.28 | 0.44 | 64.22 | 65.03 | 64.11 | 16456 |
| 1738013220 | 64.33 | 0.35 | 0.55 | 63.56 | 64.53 | 62.87 | 16413 |
| 1737754020 | 63.98 | 0.59 | 0.93 | 63.49 | 64.33 | 63.35 | 9432 |
| 1737667620 | 63.39 | 1.27 | 2.04 | 62.17 | 63.58 | 62.11 | 8885 |
| 1737581220 | 62.12 | -1.43 | -2.25 | 63.31 | 63.56 | 61.99 | 10554 |
| 1737494820 | 63.55 | 0.55 | 0.87 | 62.85 | 63.55 | 62.68 | 9790 |
| 1737408420 | 63 | 0.84 | 1.35 | 62.37 | 63.23 | 61.94 | 18414 |
| 1737149220 | 62.16 | -0.02 | -0.03 | 62.4 | 62.55 | 60.87 | 14109 |
| 1737062820 | 62.18 | 0.21 | 0.34 | 61.97 | 62.59 | 61.91 | 10816 |
| 1736976420 | 61.97 | 0.77 | 1.26 | 61.1 | 62.34 | 60.49 | 20450 |
| 1736890020 | 61.2 | 1.2 | 2.00 | 60.36 | 61.34 | 60.17 | 12508 |
| 1736803620 | 60 | 0.1 | 0.17 | 59.79 | 60.18 | 58.8 | 7098 |
| 1736544420 | 59.9 | -0.25 | -0.42 | 59.86 | 60.16 | 59.25 | 8716 |
| 1736458020 | 60.15 | -0.3 | -0.50 | 60.53 | 60.53 | 59.2 | 5169 |
| 1736371620 | 60.45 | -0.33 | -0.54 | 60.98 | 60.98 | 59.33 | 11564 |
| 1736285220 | 60.78 | 0.82 | 1.37 | 59.77 | 61.07 | 59.4 | 16073 |
| 1736198820 | 59.96 | 1.06 | 1.80 | 59 | 60.3 | 58.75 | 53603 |
| 1735939620 | 58.9 | -0.28 | -0.47 | 59.31 | 59.43 | 58.21 | 10188 |
| 1735853220 | 59.18 | 0.18 | 0.31 | 59.58 | 60.01 | 58 | 9070 |
| 1735594020 | 59 | 0.42 | 0.72 | 58.76 | 59.32 | 58.47 | 5057 |
| 1735334820 | 58.58 | 0.7 | 1.21 | 57.96 | 58.74 | 57.55 | 9620 |
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}
