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 | -0.8 | -1.21102028459 | 66.06 | 66.66 | 63.15 | 146487 | 64.63369542 | SP |
| 4 | -8.97 | -12.0840630473 | 74.23 | 74.53 | 63.15 | 182857 | 68.30386669 | SP |
| 12 | -3.99 | -5.76173285199 | 69.25 | 74.53 | 63.15 | 107634 | 69.59080271 | SP |
| 26 | 0.99 | 1.54037653649 | 64.27 | 74.53 | 63.15 | 67224 | 69.34953895 | SP |
| 52 | 5.75 | 9.66224164006 | 59.51 | 74.53 | 56.22 | 45689 | 67.19745894 | SP |
| 156 | 18.44 | 39.3848782572 | 46.82 | 74.53 | 40.02 | 27023 | 58.2624325 | SP |
| 260 | 36.92 | 130.275229358 | 28.34 | 74.53 | 25.59 | 26632 | 52.54537775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 65.26 | 1.9 | 3.00 | 64.33 | 65.315 | 64.3 | 65188 |
| 1741905000 | 63.36 | -1.17 | -1.81 | 64.73 | 64.73 | 63.205 | 73787 |
| 1741818600 | 64.53 | 0.7 | 1.10 | 65.01 | 65.19 | 64.04 | 100205 |
| 1741732200 | 63.83 | 0.01 | 0.02 | 63.65 | 64.584999 | 63.15 | 225223 |
| 1741645800 | 63.82 | -2.58 | -3.89 | 65.11 | 65.11 | 63.15 | 117514 |
| 1741390200 | 66.4 | 0.24 | 0.36 | 66.06 | 66.66 | 64.91 | 215707 |
| 1741303800 | 66.16 | -2.29 | -3.35 | 67.22 | 67.76 | 66.099999 | 142094 |
| 1741217400 | 68.45 | 0.88 | 1.30 | 67.6 | 68.52 | 67.004999 | 294933 |
| 1741131000 | 67.57 | -0.81 | -1.18 | 67.47 | 68.435 | 66.322999 | 581348 |
| 1741044600 | 68.38 | -1.84 | -2.62 | 70.67 | 70.67 | 67.9 | 237104 |
| 1740785400 | 70.22 | 1.36 | 1.98 | 68.73 | 70.31 | 68.57 | 471405 |
| 1740699000 | 68.86 | -1.42 | -2.02 | 70.76 | 70.87 | 68.86 | 205822 |
| 1740612600 | 70.28 | 0.37 | 0.53 | 70.21 | 70.97 | 69.94 | 220710 |
| 1740526200 | 69.91 | -0.81 | -1.15 | 70.38 | 70.44 | 69.0801 | 191901 |
| 1740439800 | 70.72 | -0.65 | -0.91 | 71.61 | 71.66 | 70.46 | 107070 |
| 1740180600 | 71.37 | -1.88 | -2.57 | 73.34 | 73.34 | 71.33 | 119630 |
| 1740094200 | 73.25 | -0.94 | -1.27 | 73.94 | 73.94 | 72.81 | 41745 |
| 1740007800 | 74.19 | -0.16 | -0.22 | 74.22 | 74.385 | 73.925 | 49786 |
| 1739921400 | 74.35 | 0.06 | 0.08 | 74.53 | 74.53 | 73.93 | 40238 |
| 1739575800 | 74.29 | 0.09 | 0.12 | 74.23 | 74.36 | 73.99 | 38065 |
| 1739489400 | 74.2 | 1.2 | 1.64 | 73.55 | 74.2 | 73.46 | 46975 |
| 1739403000 | 73 | -0.24 | -0.33 | 72.41 | 73.1479 | 72.41 | 38761 |
| 1739316600 | 73.24 | -0.37 | -0.50 | 73.16 | 73.3572 | 72.8688 | 40242 |
| 1739230200 | 73.6096 | 0.46 | 0.63 | 73.64 | 73.71 | 73.2799 | 44054 |
| 1738971000 | 73.15 | -0.47 | -0.64 | 73.8 | 74.1027 | 73.0492 | 49247 |
| 1738884600 | 73.62 | 0.72 | 0.99 | 73.16 | 73.65 | 73.06 | 61993 |
| 1738798200 | 72.9 | 0.21 | 0.29 | 72.49 | 72.96 | 72.3387 | 56203 |
| 1738711800 | 72.69 | 0.87 | 1.21 | 72.01 | 72.69 | 72.01 | 44081 |
| 1738625400 | 71.82 | -0.58 | -0.80 | 70.79 | 72.14 | 70.79 | 65041 |
| 1738366200 | 72.4 | -0.35 | -0.48 | 73.1 | 73.48 | 72.24 | 43014 |
| 1738279800 | 72.75 | 0.72 | 1.00 | 72.53 | 72.912 | 72.185 | 38271 |
| 1738193400 | 72.03 | -0.35 | -0.48 | 72.2 | 72.385 | 71.7 | 56602 |
| 1738107000 | 72.38 | 1.07 | 1.50 | 71.54 | 72.4718 | 71.01 | 51264 |
| 1738020600 | 71.31 | -2.02 | -2.76 | 71.15 | 71.6304 | 70.79 | 159965 |
| 1737761400 | 73.3336 | 0.1 | 0.14 | 73.68 | 73.8581 | 73.22 | 93347 |
| 1737675000 | 73.23 | 0 | 0.00 | 73.23 | 73.23 | 73.23 | 0 |
| 1737588600 | 73.23 | 0.59 | 0.81 | 73.19 | 73.42 | 73.1041 | 68004 |
| 1737502200 | 72.64 | 0.71 | 0.99 | 72.41 | 72.6999 | 71.88 | 69247 |
| 1737156600 | 71.93 | 0.78 | 1.10 | 72.13 | 72.1772 | 71.8 | 20761 |
| 1737070200 | 71.15 | -0.06 | -0.08 | 71.33 | 71.5799 | 71.125 | 67695 |
| 1736983800 | 71.21 | 1.62 | 2.33 | 70.91 | 71.29 | 70.82 | 53974 |
| 1736897400 | 69.59 | 0.26 | 0.38 | 69.98 | 69.98 | 69.1105 | 67446 |
| 1736811000 | 69.33 | -0.26 | -0.37 | 68.85 | 69.45 | 68.6001 | 182115 |
| 1736551800 | 69.59 | -1.13 | -1.60 | 70.22 | 70.22 | 69.0878 | 58972 |
| 1736379000 | 70.72 | 0.24 | 0.34 | 70.4 | 70.795 | 69.98 | 51361 |
| 1736292600 | 70.48 | -1.05 | -1.47 | 71.84 | 71.84 | 70.13 | 38518 |
| 1736206200 | 71.53 | 0.52 | 0.73 | 71.63 | 71.9791 | 71.35 | 234529 |
| 1735947000 | 71.01 | 1.16 | 1.66 | 70.25 | 71.01 | 70.1406 | 199396 |
| 1735860600 | 69.85 | 0.24 | 0.34 | 70.06 | 70.48 | 69.22 | 108710 |
| 1735687800 | 69.6108 | -0.55 | -0.78 | 70.27 | 70.3288 | 69.5 | 34570 |
| 1735601400 | 70.16 | -0.79 | -1.11 | 70 | 70.582 | 69.595 | 55907 |
| 1735342200 | 70.9503 | -1.04 | -1.45 | 71.54 | 71.54 | 70.465 | 21870 |
| 1735255800 | 71.9915 | 0.12 | 0.17 | 71.77 | 72.0681 | 71.59 | 17536 |
| 1735077840 | 71.868 | 0.79 | 1.11 | 71.34 | 71.92 | 71.31 | 22731 |
| 1734996600 | 71.0791 | 0.52 | 0.74 | 70.72 | 71.0791 | 70.22 | 36520 |
| 1734737400 | 70.5547 | 0.54 | 0.78 | 69.25 | 71.1588 | 69.12 | 39001 |
| 1734651000 | 70.0104 | 0.02 | 0.03 | 70.6 | 70.87 | 69.985 | 44972 |
| 1734564600 | 69.99 | -2.6 | -3.58 | 72.62 | 72.71 | 69.85 | 33534 |
| 1734478200 | 72.585 | -0.45 | -0.62 | 72.76 | 72.76 | 72.11 | 29419 |
| 1734391800 | 73.0375 | 0.78 | 1.08 | 72.66 | 73.16 | 72.63 | 38588 |
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}
