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 | 7 | 3.71352785146 | 188.5 | 196 | 183 | 375 | 187.548748 | DE |
| 4 | -28.5 | -12.7232142857 | 224 | 229 | 183 | 552 | 196.02134506 | DE |
| 12 | -7.5 | -3.69458128079 | 203 | 245 | 183 | 1295 | 205.30947689 | DE |
| 26 | -14.5 | -6.90476190476 | 210 | 245 | 183 | 879 | 207.9117121 | DE |
| 52 | -29.9 | -13.2653061224 | 225.4 | 271 | 183 | 696 | 217.82773502 | DE |
| 156 | 28.28 | 16.9118526492 | 167.22 | 271 | 137.5 | 471 | 204.08239649 | DE |
| 260 | 119.5 | 157.236842105 | 76 | 271 | 69.37 | 599 | 183.48507848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 196 | 12 | 6.52 | 186.5 | 196 | 186.5 | 507 |
| 1742592420 | 184 | -3 | -1.60 | 188 | 188 | 183 | 831 |
| 1742506020 | 187 | -4.5 | -2.35 | 191.5 | 192.5 | 187 | 248 |
| 1742419620 | 191.5 | 2.5 | 1.32 | 189.5 | 191.5 | 189.5 | 102 |
| 1742333220 | 189 | -4 | -2.07 | 191.5 | 191.5 | 188.5 | 278 |
| 1742246820 | 193 | 3 | 1.58 | 188.5 | 194 | 187.5 | 418 |
| 1741987620 | 190 | 4.5 | 2.43 | 187.5 | 190 | 186.5 | 149 |
| 1741901220 | 185.5 | -2.5 | -1.33 | 186 | 190.5 | 185 | 557 |
| 1741814820 | 188 | 2 | 1.08 | 187 | 192 | 186.5 | 270 |
| 1741728420 | 186 | -8 | -4.12 | 193 | 193.5 | 183 | 2635 |
| 1741642020 | 194 | -12 | -5.83 | 205 | 205 | 192 | 776 |
| 1741382820 | 206 | 6 | 3.00 | 200 | 206 | 195.5 | 265 |
| 1741296420 | 200 | 0 | 0.00 | 201 | 202 | 197 | 115 |
| 1741210020 | 200 | 0.5 | 0.25 | 203 | 203 | 194 | 364 |
| 1741123620 | 199.5 | -10.5 | -5.00 | 207 | 209 | 199.5 | 1720 |
| 1741037220 | 210 | 2 | 0.96 | 213 | 213 | 208 | 649 |
| 1740778020 | 208 | -1 | -0.48 | 208 | 210 | 206 | 201 |
| 1740691620 | 209 | -7 | -3.24 | 221 | 221 | 209 | 198 |
| 1740605220 | 216 | -1 | -0.46 | 219 | 220 | 216 | 330 |
| 1740518820 | 217 | -6 | -2.69 | 224 | 224 | 217 | 564 |
| 1740432420 | 223 | -6 | -2.62 | 224 | 229 | 222 | 363 |
| 1740173220 | 229 | -6 | -2.55 | 233 | 237 | 229 | 706 |
| 1740086820 | 235 | -1 | -0.42 | 235 | 245 | 232 | 1992 |
| 1740000420 | 236 | 15 | 6.79 | 220 | 236 | 220 | 1015 |
| 1739914020 | 221 | 8 | 3.76 | 212 | 224 | 212 | 1201 |
| 1739827620 | 213 | 0 | 0.00 | 216 | 216 | 210 | 674 |
| 1739568420 | 213 | 3 | 1.43 | 209 | 215 | 209 | 445 |
| 1739482020 | 210 | -2 | -0.94 | 213 | 213 | 207 | 1427 |
| 1739395620 | 212 | 7 | 3.41 | 211 | 212 | 206 | 756 |
| 1739309220 | 205 | 1 | 0.49 | 204 | 205 | 201 | 84 |
| 1739222820 | 204 | -1 | -0.49 | 207 | 209 | 203 | 716 |
| 1738963620 | 205 | -3 | -1.44 | 208 | 209 | 205 | 503 |
| 1738877220 | 208 | 4 | 1.96 | 204 | 212 | 204 | 366 |
| 1738790820 | 204 | 11 | 5.70 | 191 | 205 | 191 | 2035 |
| 1738704420 | 193 | -5 | -2.53 | 202 | 203 | 192 | 1157 |
| 1738618020 | 198 | -4 | -1.98 | 198 | 200 | 194 | 1566 |
| 1738358820 | 202 | -2 | -0.98 | 206 | 206 | 202 | 128 |
| 1738272420 | 204 | 1 | 0.49 | 206 | 206 | 198.5 | 1220 |
| 1738186020 | 203 | -3 | -1.46 | 207 | 211 | 203 | 16649 |
| 1738099620 | 206 | 1 | 0.49 | 205 | 208 | 199 | 17891 |
| 1738013220 | 205 | 1 | 0.49 | 199 | 209 | 195 | 1141 |
| 1737754020 | 204 | -7 | -3.32 | 208 | 209 | 203 | 402 |
| 1737667620 | 211 | 4 | 1.93 | 206 | 211 | 205 | 828 |
| 1737581220 | 207 | -1 | -0.48 | 208 | 211 | 203 | 1619 |
| 1737494820 | 208 | 0 | 0.00 | 206 | 210 | 205 | 388 |
| 1737408420 | 208 | 0 | 0.00 | 210 | 211 | 208 | 355 |
| 1737149220 | 208 | 0 | 0.00 | 206 | 212 | 205 | 245 |
| 1737062820 | 208 | -1 | -0.48 | 209 | 214 | 204 | 1260 |
| 1736976420 | 209 | 5 | 2.45 | 206 | 211 | 204 | 2016 |
| 1736890020 | 204 | 3 | 1.49 | 203 | 204 | 201 | 106 |
| 1736803620 | 201 | -1 | -0.50 | 201 | 202 | 197.5 | 359 |
| 1736544420 | 202 | 0 | 0.00 | 207 | 209 | 202 | 513 |
| 1736458020 | 202 | -1 | -0.49 | 204 | 204 | 202 | 78 |
| 1736371620 | 203 | -4 | -1.93 | 207 | 208 | 201 | 364 |
| 1736285220 | 207 | 2 | 0.98 | 206 | 211 | 204 | 1218 |
| 1736198820 | 205 | 3 | 1.49 | 204 | 208 | 202 | 1474 |
| 1735939620 | 202 | 0 | 0.00 | 201 | 203 | 199.5 | 237 |
| 1735853220 | 202 | 2 | 1.00 | 201 | 205 | 199 | 734 |
| 1735594020 | 200 | -4 | -1.96 | 203 | 205 | 200 | 208 |
| 1735334820 | 204 | 1 | 0.49 | 206 | 207 | 203 | 263 |
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}
