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 | 0.13 | 0.400987045034 | 32.42 | 32.88 | 32.04 | 27238 | 32.49718517 | SP |
| 4 | 1.22 | 3.89403127992 | 31.33 | 32.88 | 30.8 | 26674 | 31.93638187 | SP |
| 12 | 4.43 | 15.7539118065 | 28.12 | 32.88 | 28.12 | 35512 | 29.97087091 | SP |
| 26 | 1.24 | 3.9603960396 | 31.31 | 32.88 | 28.12 | 31625 | 30.03730485 | SP |
| 52 | 2.86 | 9.63287302122 | 29.69 | 32.88 | 28.12 | 29425 | 30.1198451 | SP |
| 156 | 5.42 | 19.977884261 | 27.13 | 32.88 | 21.18 | 33637 | 27.83166814 | SP |
| 260 | 14.95 | 84.9431818182 | 17.6 | 32.88 | 16.7729 | 32875 | 26.50677134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 32.549999 | 0.38 | 1.18 | 32.39 | 32.59 | 32.35 | 37282 |
| 1741905000 | 32.17 | -0.14 | -0.43 | 32.09 | 32.261499 | 32.04 | 18609 |
| 1741818600 | 32.31 | -0.16 | -0.48 | 32.31 | 32.33 | 32.119999 | 21950 |
| 1741732200 | 32.465 | -0.01 | -0.02 | 32.619999 | 32.619999 | 32.189999 | 35081 |
| 1741645800 | 32.47 | -0.4 | -1.22 | 32.57 | 32.67 | 32.2232 | 29195 |
| 1741390200 | 32.869999 | 0.45 | 1.38 | 32.42 | 32.88 | 32.42 | 32782 |
| 1741303800 | 32.421999 | 0.12 | 0.36 | 32.47 | 32.71 | 32.34 | 114728 |
| 1741217400 | 32.3046 | 0.86 | 2.75 | 31.97 | 32.372 | 31.96 | 57445 |
| 1741131000 | 31.44 | -0.02 | -0.06 | 31.14 | 31.62 | 30.97 | 14604 |
| 1741044600 | 31.46 | 0.46 | 1.49 | 31.69 | 31.75 | 31.274 | 13840 |
| 1740785400 | 30.9972 | -0.05 | -0.17 | 31.08 | 31.16 | 30.8 | 14931 |
| 1740699000 | 31.05 | -0.3 | -0.96 | 31.27 | 31.27 | 31.03 | 13749 |
| 1740612600 | 31.35 | -0.22 | -0.70 | 31.47 | 31.66 | 31.3 | 11748 |
| 1740526200 | 31.57 | 0.52 | 1.67 | 31.52 | 31.59 | 31.351 | 16934 |
| 1740439800 | 31.05 | 0.08 | 0.26 | 31.17 | 31.18 | 31.05 | 25442 |
| 1740180600 | 30.97 | -0.14 | -0.45 | 31.18 | 31.18 | 30.9017 | 26704 |
| 1740094200 | 31.11 | 0.21 | 0.67 | 31.07 | 31.2092 | 31.021 | 18750 |
| 1740007800 | 30.903 | -0.34 | -1.08 | 30.88 | 30.97 | 30.83 | 20306 |
| 1739921400 | 31.2401 | 0.03 | 0.10 | 31.22 | 31.3032 | 31.19 | 10184 |
| 1739575800 | 31.2098 | 0.18 | 0.58 | 31.33 | 31.3869 | 31.2098 | 11245 |
| 1739489400 | 31.03 | 0.18 | 0.57 | 30.85 | 31.0745 | 30.824 | 22738 |
| 1739403000 | 30.854 | 0.28 | 0.93 | 30.53 | 30.89 | 30.5175 | 18255 |
| 1739316600 | 30.57 | 0.19 | 0.63 | 30.38 | 30.57 | 30.346 | 17479 |
| 1739230200 | 30.38 | 0.19 | 0.63 | 30.35 | 30.43 | 30.3 | 33469 |
| 1738971000 | 30.1899 | -0.23 | -0.75 | 30.45 | 30.485 | 30.1619 | 24549 |
| 1738884600 | 30.4166 | 0.27 | 0.88 | 30.39 | 30.4465 | 30.3479 | 37916 |
| 1738798200 | 30.15 | 0.11 | 0.37 | 30.09 | 30.2197 | 30.065 | 35085 |
| 1738711800 | 30.04 | 0.39 | 1.32 | 29.74 | 30.04 | 29.7185 | 26768 |
| 1738625400 | 29.65 | -0.35 | -1.17 | 29.31 | 29.68 | 29.31 | 19280 |
| 1738366200 | 30 | -0.27 | -0.89 | 30.13 | 30.336 | 29.8808 | 50069 |
| 1738279800 | 30.27 | 0.32 | 1.07 | 30.4 | 30.46 | 30.27 | 23539 |
| 1738193400 | 29.95 | -0.04 | -0.13 | 29.96 | 30.09 | 29.91 | 26674 |
| 1738107000 | 29.99 | -0.19 | -0.62 | 30.15 | 30.15 | 29.9 | 18142 |
| 1738020600 | 30.1765 | 0.28 | 0.92 | 30.12 | 30.26 | 30.08 | 15984 |
| 1737761400 | 29.9 | 0.42 | 1.42 | 29.9 | 30.005 | 29.89 | 14150 |
| 1737675000 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1737588600 | 29.48 | -0.27 | -0.91 | 29.66 | 29.66 | 29.48 | 32985 |
| 1737502200 | 29.75 | 0.52 | 1.78 | 29.63 | 29.79 | 29.5431 | 44019 |
| 1737156600 | 29.23 | 0.1 | 0.34 | 29.26 | 29.45 | 29.2229 | 109460 |
| 1737070200 | 29.1315 | -0.04 | -0.13 | 29.03 | 29.25 | 29 | 34886 |
| 1736983800 | 29.17 | 0.33 | 1.15 | 29.22 | 29.23 | 29.0901 | 24146 |
| 1736897400 | 28.8388 | 0.19 | 0.66 | 28.79 | 28.8795 | 28.67 | 23905 |
| 1736811000 | 28.65 | 0 | 0.00 | 28.52 | 28.69 | 28.52 | 63797 |
| 1736551800 | 28.65 | -0.33 | -1.13 | 28.88 | 28.92 | 28.56 | 24213 |
| 1736379000 | 28.9789 | -0.21 | -0.72 | 28.91 | 29.01 | 28.83 | 18630 |
| 1736292600 | 29.19 | -0.08 | -0.27 | 29.4 | 29.42 | 29.16 | 42890 |
| 1736206200 | 29.27 | 0.53 | 1.84 | 29.27 | 29.43 | 29.19 | 24470 |
| 1735947000 | 28.74 | -0.11 | -0.38 | 28.9 | 28.9 | 28.71 | 279399 |
| 1735860600 | 28.8502 | -0.01 | -0.03 | 28.94 | 28.98 | 28.76 | 27967 |
| 1735687800 | 28.858 | -0.02 | -0.08 | 28.98 | 28.98 | 28.8 | 49924 |
| 1735601400 | 28.88 | -0.03 | -0.10 | 28.9 | 28.92 | 28.6801 | 36054 |
| 1735342200 | 28.91 | 0.09 | 0.31 | 28.79 | 28.94 | 28.79 | 18251 |
| 1735255800 | 28.8217 | 0.08 | 0.28 | 28.72 | 28.89 | 28.696 | 24637 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.6 | 28.74 | 28.5574 | 39219 |
| 1734996600 | 28.59 | 0.15 | 0.53 | 28.44 | 28.59 | 28.337039 | 72001 |
| 1734737400 | 28.44 | 0.19 | 0.67 | 28.12 | 28.6 | 28.12 | 44338 |
| 1734651000 | 28.25 | -0.21 | -0.74 | 28.43 | 28.43 | 28.25 | 29158 |
| 1734564600 | 28.46 | -0.72 | -2.46 | 29.12 | 29.2099 | 28.45 | 33228 |
| 1734478200 | 29.1774 | -0.16 | -0.54 | 29.19 | 29.28 | 29.155 | 37200 |
| 1734391800 | 29.3364 | -0.27 | -0.92 | 29.35 | 29.4452 | 29.3027 | 18077 |
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}
