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 | -0.225 | -2.1613832853 | 10.41 | 10.465 | 10.04 | 1427523 | 10.2503501 | SP |
| 4 | 0.095 | 0.941526263627 | 10.09 | 10.695 | 9.82 | 900073 | 10.31864081 | SP |
| 12 | 0.055 | 0.542941757157 | 10.13 | 10.695 | 9.383 | 721143 | 10.06154689 | SP |
| 26 | -2.105 | -17.1277461351 | 12.29 | 12.52 | 9.383 | 732583 | 10.65675871 | SP |
| 52 | -1.005 | -8.98123324397 | 11.19 | 12.52 | 9.383 | 581399 | 10.90494207 | SP |
| 156 | -8.855 | -46.5073529412 | 19.04 | 19.3424 | 9.2602 | 310238 | 11.4156886 | SP |
| 260 | -15.0217 | -59.5940761782 | 25.2067 | 25.2067 | 9.2602 | 239651 | 12.59188616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 10.185 | -0.08 | -0.83 | 10.16 | 10.225 | 10.12 | 648368 |
| 1741905000 | 10.2699 | 0.13 | 1.28 | 10.07 | 10.2799 | 10.04 | 1658956 |
| 1741818600 | 10.14 | -0.1 | -0.98 | 10.17 | 10.2304 | 10.115 | 1333959 |
| 1741732200 | 10.24 | -0.11 | -1.06 | 10.33 | 10.43 | 10.19 | 1569261 |
| 1741645800 | 10.35 | 0.14 | 1.37 | 10.36 | 10.465 | 10.35 | 1678081 |
| 1741390200 | 10.21 | -0.06 | -0.54 | 10.41 | 10.41 | 10.18 | 897358 |
| 1741303800 | 10.265 | -0.07 | -0.63 | 10.29 | 10.3478 | 10.15 | 893597 |
| 1741217400 | 10.33 | -0.11 | -1.05 | 10.45 | 10.5093 | 10.3 | 756147 |
| 1741131000 | 10.44 | -0.24 | -2.25 | 10.64 | 10.675 | 10.415 | 776134 |
| 1741044600 | 10.68 | 0.05 | 0.47 | 10.47 | 10.695 | 10.455 | 716317 |
| 1740785400 | 10.63 | 0.21 | 2.02 | 10.53 | 10.64 | 10.46 | 605154 |
| 1740699000 | 10.42 | -0.15 | -1.42 | 10.47 | 10.53 | 10.395 | 537423 |
| 1740612600 | 10.57 | 0.11 | 1.00 | 10.48 | 10.5899 | 10.44 | 2259627 |
| 1740526200 | 10.465 | 0.31 | 3.00 | 10.36 | 10.48 | 10.345 | 934723 |
| 1740439800 | 10.16 | 0.04 | 0.44 | 10.08 | 10.2 | 10.06 | 559405 |
| 1740180600 | 10.115 | 0.2 | 1.97 | 10.01 | 10.185 | 10 | 376449 |
| 1740094200 | 9.92 | 0.04 | 0.46 | 9.9 | 9.97 | 9.9 | 173468 |
| 1740007800 | 9.875 | 0.02 | 0.15 | 9.82 | 9.92 | 9.82 | 586062 |
| 1739921400 | 9.86 | -0.2 | -1.99 | 9.93 | 9.9999 | 9.8505 | 376225 |
| 1739575800 | 10.06 | 0.07 | 0.70 | 10.09 | 10.165 | 10.055 | 413039 |
| 1739489400 | 9.99 | 0.24 | 2.46 | 9.9 | 10.038122 | 9.8854 | 533311 |
| 1739403000 | 9.75 | -0.2 | -1.96 | 9.75 | 9.815 | 9.6649999 | 513332 |
| 1739316600 | 9.945 | -0.09 | -0.85 | 9.95 | 9.985 | 9.93 | 421300 |
| 1739230200 | 10.03 | -0.08 | -0.79 | 10.09 | 10.14 | 10.0133 | 214937 |
| 1738971000 | 10.11 | -0.11 | -1.08 | 10.1 | 10.15 | 10.055 | 339750 |
| 1738884600 | 10.22 | -0.01 | -0.10 | 10.24 | 10.28 | 10.17 | 371244 |
| 1738798200 | 10.23 | 0.28 | 2.81 | 10.14 | 10.275 | 10.14 | 510757 |
| 1738711800 | 9.95 | 0.04 | 0.40 | 9.8 | 9.95 | 9.775 | 548004 |
| 1738625400 | 9.91 | 0.08 | 0.81 | 10.01 | 10.085 | 9.84 | 1183149 |
| 1738366200 | 9.83 | -0.09 | -0.91 | 9.93 | 9.97 | 9.73 | 658499 |
| 1738279800 | 9.92 | 0.05 | 0.51 | 9.94 | 9.9804 | 9.885 | 542881 |
| 1738193400 | 9.8699999 | -0.03 | -0.30 | 9.93 | 9.98 | 9.81 | 443149 |
| 1738107000 | 9.9 | -0.03 | -0.30 | 9.85 | 9.91 | 9.81 | 570341 |
| 1738020600 | 9.93 | 0.19 | 1.95 | 9.91 | 9.94 | 9.84 | 532853 |
| 1737761400 | 9.74 | -0.08 | -0.81 | 9.66 | 9.76 | 9.63 | 524886 |
| 1737675000 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588600 | 9.82 | -0.08 | -0.81 | 9.91 | 9.92 | 9.7899999 | 375263 |
| 1737502200 | 9.9 | 0.14 | 1.43 | 9.89 | 9.955 | 9.855 | 413783 |
| 1737156600 | 9.76 | 0.01 | 0.10 | 9.81 | 9.8349 | 9.735 | 418341 |
| 1737070200 | 9.75 | 0.06 | 0.67 | 9.7 | 9.8 | 9.615 | 426261 |
| 1736983800 | 9.685 | 0.23 | 2.38 | 9.67 | 9.735 | 9.63 | 257034 |
| 1736897400 | 9.46 | -0.02 | -0.21 | 9.44 | 9.47 | 9.3829999 | 318839 |
| 1736811000 | 9.48 | -0.01 | -0.11 | 9.5 | 9.53 | 9.4149999 | 632619 |
| 1736551800 | 9.4901 | -0.06 | -0.63 | 9.4 | 9.55 | 9.4 | 914128 |
| 1736379000 | 9.55 | 0 | 0.00 | 9.45 | 9.59 | 9.42 | 856402 |
| 1736292600 | 9.55 | -0.2 | -2.05 | 9.68 | 9.7098 | 9.525 | 548072 |
| 1736206200 | 9.75 | -0.08 | -0.81 | 9.77 | 9.81 | 9.7101 | 924318 |
| 1735947000 | 9.83 | -0.07 | -0.71 | 9.91 | 9.95 | 9.815 | 294725 |
| 1735860600 | 9.9 | 0.02 | 0.20 | 9.95 | 10 | 9.84 | 782022 |
| 1735687800 | 9.88 | -0.1 | -1.00 | 10.02 | 10.055 | 9.88 | 1361428 |
| 1735601400 | 9.98 | 0.12 | 1.22 | 9.99 | 10.015 | 9.95 | 1095463 |
| 1735342200 | 9.86 | -0.14 | -1.40 | 9.94 | 9.9881 | 9.86 | 755037 |
| 1735255800 | 10 | -0.01 | -0.10 | 9.88 | 10.0266 | 9.88 | 904240 |
| 1735077840 | 10.01 | 0.07 | 0.70 | 9.85 | 10.02 | 9.8399 | 545806 |
| 1734996600 | 9.94 | -0.15 | -1.49 | 10.05 | 10.07 | 9.93 | 730786 |
| 1734737400 | 10.09 | 0.03 | 0.30 | 10.13 | 10.21 | 10.09 | 1377399 |
| 1734651000 | 10.06 | -0.25 | -2.42 | 10.085 | 10.137274 | 9.9602 | 1727510 |
| 1734564600 | 10.31 | -0.21 | -2.00 | 10.4 | 10.49 | 10.2889 | 1079464 |
| 1734478200 | 10.52 | 0.09 | 0.86 | 10.46 | 10.557454 | 10.46 | 1211020 |
| 1734391800 | 10.43 | -0.4 | -3.69 | 10.46 | 10.48 | 10.37 | 688939 |
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}
