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 | -0.5293 | -1.84379474067 | 28.7071 | 28.78 | 27.68 | 3159 | 28.23115777 | SP |
| 4 | -1.985 | -6.58095402284 | 30.1628 | 30.77 | 27.68 | 3278 | 29.35623963 | SP |
| 12 | -0.3022 | -1.06109550562 | 28.48 | 31.165 | 27.68 | 4759 | 29.57467917 | SP |
| 26 | -5.6622 | -16.7322695035 | 33.84 | 33.84 | 27.68 | 4308 | 30.17656705 | SP |
| 52 | -4.2822 | -13.1922365989 | 32.46 | 34 | 27.68 | 2932 | 30.74742078 | SP |
| 156 | -6.3422 | -18.3725376593 | 34.52 | 37.749 | 25.26 | 2096 | 30.7026433 | SP |
| 260 | 6.9578 | 32.7888784166 | 21.22 | 58.61 | 18.41 | 3144 | 39.61012233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 28.1778 | 0.49 | 1.78 | 27.8 | 28.21 | 27.8 | 2997 |
| 1741905000 | 27.6843 | -0.44 | -1.55 | 28.1205 | 28.1205 | 27.68 | 845 |
| 1741818600 | 28.1205 | 0.14 | 0.49 | 27.9844 | 28.26 | 27.9844 | 3594 |
| 1741732200 | 27.9844 | -0.02 | -0.08 | 27.92 | 27.9844 | 27.6801 | 2860 |
| 1741645800 | 28.0075 | -0.7 | -2.45 | 28.14 | 28.16 | 27.8369 | 3571 |
| 1741390200 | 28.7112 | 0 | 0.01 | 28.7071 | 28.78 | 28.48 | 4925 |
| 1741303800 | 28.7071 | -0.37 | -1.28 | 28.58 | 29.06 | 28.58 | 2540 |
| 1741217400 | 29.08 | 0.5 | 1.75 | 28.54 | 29.08 | 28.54 | 6214 |
| 1741131000 | 28.5803 | 0.14 | 0.49 | 28.27 | 28.89 | 28 | 8872 |
| 1741044600 | 28.4406 | -0.82 | -2.82 | 29.3 | 29.38 | 28.4406 | 2227 |
| 1740785400 | 29.2653 | 0.25 | 0.85 | 28.68 | 29.2653 | 28.68 | 388 |
| 1740699000 | 29.0194 | -0.64 | -2.16 | 29.6591 | 29.6591 | 29.0194 | 1615 |
| 1740612600 | 29.6591 | -0.07 | -0.23 | 29.7274 | 29.73 | 29.62 | 431 |
| 1740526200 | 29.7274 | -0.35 | -1.16 | 30.02 | 30.02 | 29.68 | 358 |
| 1740439800 | 30.0751 | -0.01 | -0.02 | 30.11 | 30.1632 | 29.94 | 1057 |
| 1740180600 | 30.081 | -0.55 | -1.79 | 30.6298 | 30.6298 | 30.081 | 954 |
| 1740094200 | 30.6298 | -0.06 | -0.19 | 30.6876 | 30.77 | 30.58 | 654 |
| 1740007800 | 30.6876 | 0.43 | 1.41 | 30.1 | 30.6876 | 30.1 | 20931 |
| 1739921400 | 30.2622 | -0.01 | -0.05 | 30.2759 | 30.35 | 30.1646 | 141 |
| 1739575800 | 30.2759 | 0.11 | 0.37 | 30.1628 | 30.2759 | 30.1628 | 105 |
| 1739489400 | 30.1628 | 0.42 | 1.40 | 29.745 | 30.1628 | 29.745 | 2918 |
| 1739403000 | 29.745 | 0.12 | 0.41 | 29.31 | 29.745 | 29.31 | 384 |
| 1739316600 | 29.623 | -0.45 | -1.49 | 29.79 | 29.91 | 29.62 | 3729 |
| 1739230200 | 30.0722 | -0.4 | -1.31 | 30.41 | 30.45 | 30.07 | 4149 |
| 1738971000 | 30.4708 | -0.38 | -1.22 | 30.8483 | 30.94 | 30.34 | 3924 |
| 1738884600 | 30.8483 | -0.26 | -0.83 | 31.1078 | 31.15 | 30.76 | 3985 |
| 1738798200 | 31.1078 | 0.54 | 1.78 | 30.55 | 31.114 | 30.55 | 1228 |
| 1738711800 | 30.563 | 0.08 | 0.25 | 30.34 | 30.59 | 30.32 | 1378 |
| 1738625400 | 30.4859 | -0.21 | -0.68 | 30.6941 | 30.6941 | 30.23 | 2954 |
| 1738366200 | 30.6941 | -0.18 | -0.58 | 30.8735 | 31.165 | 30.68 | 1438 |
| 1738279800 | 30.8735 | 0.56 | 1.83 | 30.66 | 31 | 30.66 | 792 |
| 1738193400 | 30.3182 | -0.52 | -1.68 | 30.53 | 30.53 | 30.15 | 1618 |
| 1738107000 | 30.835 | 0.17 | 0.54 | 30.6685 | 30.97 | 30.64 | 2785 |
| 1738020600 | 30.6685 | 0 | 0.01 | 30.39 | 30.6685 | 30.39 | 2992 |
| 1737761400 | 30.6655 | 0.32 | 1.06 | 30.72 | 30.9087 | 30.6301 | 1539 |
| 1737675000 | 30.3425 | 0 | 0.00 | 30.3425 | 30.3425 | 30.3425 | 0 |
| 1737588600 | 30.3425 | 0.25 | 0.82 | 30.29 | 30.4255 | 30.24 | 5299 |
| 1737502200 | 30.095 | 0.93 | 3.21 | 29.59 | 30.095 | 29.59 | 3561 |
| 1737156600 | 29.16 | -0.23 | -0.79 | 29.3911 | 29.3911 | 29.16 | 1343 |
| 1737070200 | 29.3911 | 0.02 | 0.05 | 29.375 | 29.45 | 29.19 | 2404 |
| 1736983800 | 29.375 | 0.27 | 0.93 | 29.105 | 29.7 | 29.105 | 10352 |
| 1736897400 | 29.105 | -0.63 | -2.10 | 30.06 | 30.06 | 29.01 | 47822 |
| 1736811000 | 29.73 | 0.23 | 0.78 | 29.3 | 29.73 | 29.3 | 40212 |
| 1736551800 | 29.4993 | -0.36 | -1.19 | 29.53 | 29.59 | 29.375 | 24315 |
| 1736379000 | 29.855 | -0.01 | -0.04 | 29.8666 | 29.93 | 29.7 | 2567 |
| 1736292600 | 29.8666 | 0.28 | 0.93 | 29.84 | 30.2 | 29.77 | 1061 |
| 1736206200 | 29.5913 | 0.2 | 0.69 | 29.51 | 29.5913 | 29.51 | 3008 |
| 1735947000 | 29.3889 | 0.37 | 1.28 | 29.05 | 29.4 | 29.05 | 920 |
| 1735860600 | 29.0172 | 0.17 | 0.58 | 29.01 | 29.25 | 29.01 | 1582 |
| 1735687800 | 28.85 | -0.09 | -0.30 | 28.9354 | 28.96 | 28.84 | 861 |
| 1735601400 | 28.9354 | -0.33 | -1.14 | 28.95 | 29.08 | 28.86 | 491 |
| 1735342200 | 29.27 | -0.19 | -0.66 | 29.26 | 29.46 | 29.24 | 2342 |
| 1735255800 | 29.4639 | -0.33 | -1.09 | 29.95 | 29.95 | 29.295 | 2912 |
| 1735077840 | 29.79 | 0.42 | 1.44 | 29.25 | 29.79 | 29.25 | 4009 |
| 1734996600 | 29.3679 | 0.17 | 0.58 | 29.13 | 29.3679 | 29.1127 | 2738 |
| 1734737400 | 29.1998 | 0.34 | 1.17 | 28.48 | 29.39 | 28.48 | 1093 |
| 1734651000 | 28.8629 | -0.21 | -0.71 | 28.92 | 28.92 | 28.68 | 4205 |
| 1734564600 | 29.07 | -1.26 | -4.16 | 30.03 | 30.26 | 29.07 | 4966 |
| 1734478200 | 30.3318 | -0.04 | -0.14 | 30.3731 | 30.47 | 30.25 | 3778 |
| 1734391800 | 30.3731 | 0.23 | 0.75 | 30.05 | 30.81 | 30.05 | 17216 |
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}
