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 | 0.19 | 0.518700518701 | 36.63 | 37.035 | 35.925 | 1107207 | 36.47894082 | SP |
| 4 | 0.97 | 2.70571827057 | 35.85 | 37.035 | 35.21 | 1171235 | 36.01908679 | SP |
| 12 | 4.15 | 12.7027854301 | 32.67 | 37.035 | 32.6461 | 1371064 | 34.54619912 | SP |
| 26 | 0.28 | 0.766283524904 | 36.54 | 37.855 | 32.6461 | 1139723 | 34.87614893 | SP |
| 52 | 1.72 | 4.90028490028 | 35.1 | 37.855 | 32.6461 | 985929 | 35.15460296 | SP |
| 156 | 6.03 | 19.5842806106 | 30.79 | 37.855 | 24.81 | 1113493 | 31.77926365 | SP |
| 260 | 18.4 | 99.891422367 | 18.42 | 37.855 | 15 | 1035613 | 30.50730526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 36.82 | 0.58 | 1.60 | 36.54 | 36.82 | 36.48 | 824728 |
| 1741905000 | 36.24 | -0.17 | -0.47 | 36.21 | 36.345 | 36.1001 | 1103178 |
| 1741818600 | 36.41 | 0.2 | 0.55 | 36.39 | 36.4675 | 36.1701 | 945534 |
| 1741732200 | 36.21 | -0.1 | -0.28 | 36.35 | 36.375 | 35.925 | 1005157 |
| 1741645800 | 36.31 | -0.72 | -1.94 | 36.52 | 36.6599 | 36.081 | 1067657 |
| 1741390200 | 37.03 | 0.5 | 1.37 | 36.63 | 37.035 | 36.62 | 1414510 |
| 1741303800 | 36.53 | -0.11 | -0.30 | 36.59 | 36.87 | 36.4801 | 1324909 |
| 1741217400 | 36.64 | 0.9 | 2.52 | 36.27 | 36.68 | 36.19 | 1499948 |
| 1741131000 | 35.74 | -0.11 | -0.31 | 35.52 | 36.0752 | 35.21 | 1178100 |
| 1741044600 | 35.85 | 0.32 | 0.90 | 36.22 | 36.3 | 35.66 | 948081 |
| 1740785400 | 35.53 | -0.07 | -0.20 | 35.44 | 35.585 | 35.27 | 789303 |
| 1740699000 | 35.6 | -0.39 | -1.08 | 35.86 | 35.86 | 35.585 | 912795 |
| 1740612600 | 35.99 | 0.05 | 0.14 | 35.98 | 36.22 | 35.89 | 1033209 |
| 1740526200 | 35.94 | 0.38 | 1.05 | 36 | 36.025 | 35.75 | 994484 |
| 1740439800 | 35.565 | 0 | 0.01 | 35.72 | 35.76 | 35.525 | 2592029 |
| 1740180600 | 35.56 | -0.24 | -0.67 | 35.81 | 35.816 | 35.48 | 1158706 |
| 1740094200 | 35.8 | 0.19 | 0.53 | 35.74 | 35.815 | 35.645 | 783537 |
| 1740007800 | 35.61 | -0.3 | -0.84 | 35.58 | 35.6568 | 35.4465 | 1012142 |
| 1739921400 | 35.91 | 0.22 | 0.62 | 35.86 | 35.964 | 35.785 | 1484162 |
| 1739575800 | 35.69 | 0.06 | 0.17 | 35.85 | 35.915 | 35.67 | 1006015 |
| 1739489400 | 35.63 | 0.41 | 1.16 | 35.37 | 35.6399 | 35.33 | 1188326 |
| 1739403000 | 35.22 | 0.04 | 0.11 | 34.93 | 35.295 | 34.88 | 973936 |
| 1739316600 | 35.18 | 0.16 | 0.46 | 34.95 | 35.205 | 34.92 | 2451646 |
| 1739230200 | 35.02 | 0.27 | 0.78 | 34.97 | 35.03 | 34.92 | 1039211 |
| 1738971000 | 34.75 | -0.26 | -0.74 | 35.06 | 35.11 | 34.71 | 1354719 |
| 1738884600 | 35.01 | 0.22 | 0.63 | 34.98 | 35.098 | 34.945 | 989151 |
| 1738798200 | 34.79 | 0.31 | 0.90 | 34.66 | 34.8262 | 34.6 | 861499 |
| 1738711800 | 34.48 | 0.45 | 1.32 | 34.25 | 34.5172 | 34.21 | 1145163 |
| 1738625400 | 34.03 | -0.44 | -1.28 | 33.83 | 34.235 | 33.74 | 1660029 |
| 1738366200 | 34.47 | -0.38 | -1.09 | 34.76 | 34.9001 | 34.445 | 1369869 |
| 1738279800 | 34.85 | 0.41 | 1.19 | 34.81 | 35 | 34.7 | 1086474 |
| 1738193400 | 34.44 | -0.02 | -0.06 | 34.43 | 34.57 | 34.3409 | 1821303 |
| 1738107000 | 34.46 | -0.11 | -0.32 | 34.53 | 34.542 | 34.315 | 1970387 |
| 1738020600 | 34.57 | 0 | 0.00 | 34.46 | 34.57 | 34.4501 | 1251934 |
| 1737761400 | 34.57 | 0.48 | 1.41 | 34.51 | 34.6451 | 34.49 | 900714 |
| 1737675000 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1737588600 | 34.09 | -0.15 | -0.44 | 34.26 | 34.26 | 34.09 | 3754798 |
| 1737502200 | 34.24 | 0.58 | 1.72 | 34.06 | 34.265 | 34.005 | 1585764 |
| 1737156600 | 33.66 | 0.16 | 0.48 | 33.65 | 33.8565 | 33.62 | 1372881 |
| 1737070200 | 33.5 | 0.02 | 0.06 | 33.43 | 33.5866 | 33.38 | 1474056 |
| 1736983800 | 33.479999 | 0.41 | 1.24 | 33.52 | 33.56 | 33.35 | 1713054 |
| 1736897400 | 33.07 | 0.17 | 0.52 | 32.979999 | 33.1289 | 32.9 | 1765974 |
| 1736811000 | 32.9 | -0.01 | -0.03 | 32.659999 | 32.92 | 32.659999 | 1387820 |
| 1736551800 | 32.909999 | -0.56 | -1.67 | 33.21 | 33.21 | 32.845 | 1817274 |
| 1736379000 | 33.47 | -0.08 | -0.24 | 33.35 | 33.4876 | 33.22 | 1051990 |
| 1736292600 | 33.549999 | -0.07 | -0.21 | 33.84 | 33.85 | 33.511 | 1007829 |
| 1736206200 | 33.62 | 0.31 | 0.93 | 33.64 | 33.864 | 33.5912 | 1242715 |
| 1735947000 | 33.31 | 0.18 | 0.54 | 33.28 | 33.347499 | 33.14 | 743903 |
| 1735860600 | 33.13 | -0.08 | -0.24 | 33.259999 | 33.335 | 33.03 | 1662172 |
| 1735687800 | 33.21 | 0.05 | 0.15 | 33.29 | 33.375 | 33.13 | 1681171 |
| 1735601400 | 33.159999 | -0.16 | -0.48 | 33.2 | 33.286099 | 33.0041 | 1888347 |
| 1735342200 | 33.32 | -0.03 | -0.09 | 33.29 | 33.445 | 33.225 | 1508631 |
| 1735255800 | 33.35 | 0.14 | 0.42 | 33.22 | 33.4356 | 33.21 | 1075997 |
| 1735077840 | 33.21 | 0.12 | 0.36 | 33.119999 | 33.24 | 33.049999 | 675529 |
| 1734996600 | 33.09 | 0.15 | 0.46 | 32.909999 | 33.13 | 32.83 | 2282079 |
| 1734737400 | 32.939999 | 0.02 | 0.06 | 32.67 | 33.165 | 32.646099 | 2027647 |
| 1734651000 | 32.92 | -0.02 | -0.06 | 33.17 | 33.1991 | 32.865 | 3559267 |
| 1734564600 | 32.939999 | -0.81 | -2.40 | 33.8 | 33.8351 | 32.909999 | 6763727 |
| 1734478200 | 33.75 | -0.17 | -0.50 | 33.77 | 33.86 | 33.74 | 2017884 |
| 1734391800 | 33.92 | -0.21 | -0.62 | 34 | 34.03 | 33.9025 | 1881147 |
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}
