We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2573 | 1.08428150021 | 23.73 | 23.95 | 22.45 | 6173 | 23.38722918 | SP |
| 4 | -4.7327 | -16.4787604457 | 28.72 | 29.22 | 22.45 | 17750 | 26.83105054 | SP |
| 12 | -2.0627 | -7.91823416507 | 26.05 | 29.22 | 22.45 | 16514 | 27.16055363 | SP |
| 26 | 1.8573 | 8.39267962042 | 22.13 | 29.22 | 22.11 | 13767 | 26.35902668 | SP |
| 52 | 4.0473 | 20.2973921765 | 19.94 | 29.22 | 18.45 | 9555 | 25.00962264 | SP |
| 156 | 4.0473 | 20.2973921765 | 19.94 | 29.22 | 18.45 | 9555 | 25.00962264 | SP |
| 260 | 4.0473 | 20.2973921765 | 19.94 | 29.22 | 18.45 | 9555 | 25.00962264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 23.9873 | 0.78 | 3.36 | 23.59 | 23.9873 | 23.58 | 2830 |
| 1741905000 | 23.2066 | -0.52 | -2.17 | 23.75 | 23.75 | 23.0806 | 3712 |
| 1741818600 | 23.7222 | 0.6 | 2.60 | 23.91 | 23.95 | 23.43 | 5623 |
| 1741732200 | 23.12 | 0.45 | 2.00 | 23.1 | 23.2396 | 22.73 | 4642 |
| 1741645800 | 22.6658 | -1.17 | -4.91 | 23.13 | 23.27 | 22.45 | 6455 |
| 1741390200 | 23.8363 | 0.09 | 0.36 | 23.73 | 23.89 | 22.94 | 10431 |
| 1741303800 | 23.75 | -1.32 | -5.27 | 24.54 | 24.62 | 23.6828 | 10204 |
| 1741217400 | 25.0707 | 0.43 | 1.75 | 24.74 | 25.18 | 24.61 | 21128 |
| 1741131000 | 24.6405 | -0.14 | -0.56 | 24.33 | 25.1 | 24.02 | 13760 |
| 1741044600 | 24.78 | -0.95 | -3.68 | 26.02 | 26.02 | 24.6432 | 7502 |
| 1740785400 | 25.7276 | 0.43 | 1.68 | 25.19 | 25.7276 | 25.09 | 5683 |
| 1740699000 | 25.3015 | -0.99 | -3.76 | 26.88 | 26.88 | 25.3015 | 11374 |
| 1740612600 | 26.29 | 0.29 | 1.12 | 26 | 26.51 | 26 | 4807 |
| 1740526200 | 26 | -0.66 | -2.48 | 26.54 | 26.54 | 25.565 | 22157 |
| 1740439800 | 26.66 | -0.65 | -2.38 | 27.31 | 27.35 | 26.52 | 45890 |
| 1740180600 | 27.31 | -0.98 | -3.46 | 28.4 | 28.4 | 27.25 | 24722 |
| 1740094200 | 28.29 | -0.46 | -1.60 | 28.66 | 28.66 | 28.02 | 31011 |
| 1740007800 | 28.7511 | -0.11 | -0.37 | 28.84 | 28.89 | 28.51 | 48123 |
| 1739921400 | 28.8583 | -0.19 | -0.66 | 29.18 | 29.22 | 28.82 | 50682 |
| 1739575800 | 29.05 | 0.4 | 1.40 | 28.72 | 29.06 | 28.62 | 9352 |
| 1739489400 | 28.65 | 0.81 | 2.90 | 28.27 | 28.65 | 28.259 | 16763 |
| 1739403000 | 27.8436 | -0.12 | -0.43 | 27.64 | 27.9773 | 27.64 | 6975 |
| 1739316600 | 27.9649 | -0.3 | -1.04 | 28.03 | 28.05 | 27.77 | 7221 |
| 1739230200 | 28.26 | 0.35 | 1.25 | 28.12 | 28.28 | 28.0556 | 10273 |
| 1738971000 | 27.91 | -0.19 | -0.68 | 28.1 | 28.32 | 27.78 | 26001 |
| 1738884600 | 28.1 | 0.24 | 0.86 | 28 | 28.1 | 27.81 | 40914 |
| 1738798200 | 27.86 | 0.17 | 0.61 | 27.64 | 27.99 | 27.64 | 8572 |
| 1738711800 | 27.69 | 0.44 | 1.61 | 27.35 | 27.69 | 27.35 | 10570 |
| 1738625400 | 27.25 | -0.26 | -0.95 | 26.69 | 27.42 | 26.69 | 11698 |
| 1738366200 | 27.51 | -0.07 | -0.25 | 27.76 | 28.02 | 27.46 | 22920 |
| 1738279800 | 27.58 | 0.22 | 0.82 | 27.6 | 27.68 | 27.2733 | 18210 |
| 1738193400 | 27.3569 | 0.03 | 0.12 | 27.4 | 27.45 | 27.1 | 5990 |
| 1738107000 | 27.3236 | 0.86 | 3.25 | 26.73 | 27.37 | 26.73 | 18433 |
| 1738020600 | 26.4629 | -2.12 | -7.41 | 26.7 | 26.9 | 26.2 | 74923 |
| 1737761400 | 28.58 | 0.02 | 0.07 | 28.78 | 28.78 | 28.48 | 30677 |
| 1737675000 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1737588600 | 28.56 | 0.76 | 2.73 | 28.33 | 28.63 | 28.33 | 23871 |
| 1737502200 | 27.8 | 0.27 | 0.97 | 27.79 | 27.955 | 27.5373 | 14215 |
| 1737156600 | 27.5326 | 0.47 | 1.75 | 27.63 | 27.68 | 27.46 | 11389 |
| 1737070200 | 27.06 | -0.31 | -1.13 | 27.28 | 27.42 | 27.06 | 6460 |
| 1736983800 | 27.37 | 0.91 | 3.44 | 26.9 | 27.49 | 26.9 | 20556 |
| 1736897400 | 26.46 | 0.09 | 0.34 | 26.74 | 26.79 | 26.31 | 16140 |
| 1736811000 | 26.37 | -0.26 | -0.98 | 26.19 | 26.37 | 26.08 | 7399 |
| 1736551800 | 26.63 | -0.23 | -0.86 | 26.69 | 26.81 | 26.29 | 7796 |
| 1736379000 | 26.86 | 0.01 | 0.04 | 26.93 | 26.93 | 26.54 | 27633 |
| 1736292600 | 26.85 | -0.73 | -2.65 | 27.79 | 27.79 | 26.715 | 7914 |
| 1736206200 | 27.58 | 0.46 | 1.70 | 27.69 | 27.7493 | 27.53 | 11578 |
| 1735947000 | 27.12 | 0.61 | 2.30 | 26.76 | 27.12 | 26.76 | 2551 |
| 1735860600 | 26.51 | 0.28 | 1.07 | 26.46 | 26.63 | 26.38 | 7060 |
| 1735687800 | 26.23 | -0.32 | -1.19 | 26.64 | 26.64 | 26.19 | 16730 |
| 1735601400 | 26.5459 | -0.2 | -0.76 | 26.37 | 26.66 | 26.34 | 18286 |
| 1735342200 | 26.75 | -0.46 | -1.68 | 27.11 | 27.11 | 26.4476 | 19292 |
| 1735255800 | 27.2068 | -0.05 | -0.20 | 27.21 | 27.21 | 27.2068 | 543 |
| 1735077840 | 27.26 | 0.35 | 1.30 | 26.95 | 27.26 | 26.95 | 17703 |
| 1734996600 | 26.91 | 0.36 | 1.37 | 26.65 | 26.91 | 26.5 | 4229 |
| 1734737400 | 26.5458 | 0.27 | 1.01 | 26.05 | 26.79 | 25.98 | 3030 |
| 1734651000 | 26.28 | 0.13 | 0.50 | 26.6 | 26.6 | 26.235 | 29638 |
| 1734564600 | 26.15 | -1.23 | -4.49 | 27.2406 | 27.36 | 26.14 | 29966 |
| 1734478200 | 27.38 | -0.25 | -0.90 | 27.52 | 27.52 | 27.23 | 41816 |
| 1734391800 | 27.63 | 0.41 | 1.51 | 27.42 | 27.7 | 27.42 | 13276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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 POG Coin [Polygonum] (POGUSDT).](/common/images/company/COIN_POGUUSD.png){kind=small}
