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 | 0.0158 | 0.0587797619048 | 26.88 | 27.2693 | 24.535 | 13601 | 26.46703534 | SP |
| 4 | -1.6042 | -5.62877192982 | 28.5 | 28.76 | 24.535 | 4080 | 26.65746046 | SP |
| 12 | -0.6942 | -2.51612903226 | 27.59 | 29.61 | 24.535 | 2449 | 27.05659144 | SP |
| 26 | -0.2942 | -1.08201544686 | 27.19 | 30.27 | 24.535 | 1248 | 27.25245664 | SP |
| 52 | 1.1258 | 4.36864571207 | 25.77 | 30.27 | 24.535 | 811 | 27.10258798 | SP |
| 156 | 0.0958 | 0.357462686567 | 26.8 | 30.27 | 20.38 | 454 | 26.30649164 | SP |
| 260 | 1.8558 | 7.41134185304 | 25.04 | 31.84 | 20.38 | 837 | 26.40358781 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 26.8958 | 0.56 | 2.11 | 26.66 | 26.8958 | 26.66 | 406 |
| 1741905000 | 26.3397 | -0.12 | -0.46 | 26.53 | 26.53 | 26.3397 | 2191 |
| 1741818600 | 26.4613 | 0.03 | 0.11 | 26.15 | 26.4613 | 26.11 | 6844 |
| 1741732200 | 26.4322 | -0.37 | -1.38 | 26.8 | 26.82 | 24.535 | 55911 |
| 1741645800 | 26.8028 | -0.47 | -1.71 | 25.91 | 27.02 | 25.91 | 400 |
| 1741390200 | 27.2693 | 0.24 | 0.88 | 27 | 27.2693 | 26.8386 | 2757 |
| 1741303800 | 27.0325 | -0.31 | -1.14 | 27.09 | 27.09 | 27.0325 | 150 |
| 1741217400 | 27.3455 | 0.32 | 1.18 | 27.3455 | 27.3455 | 27.3455 | 2 |
| 1741131000 | 27.0253 | -0.41 | -1.49 | 27.13 | 27.19 | 27 | 387 |
| 1741044600 | 27.4346 | -0.63 | -2.25 | 28.31 | 28.31 | 27.4346 | 460 |
| 1740785400 | 28.0651 | 0.31 | 1.11 | 27.79 | 28.0651 | 27.79 | 161 |
| 1740699000 | 27.7563 | -0.24 | -0.87 | 28 | 28 | 27.7563 | 59 |
| 1740612600 | 28 | -0.03 | -0.11 | 28.27 | 28.29 | 28 | 6126 |
| 1740526200 | 28.0319 | 0.21 | 0.76 | 27.79 | 28.13 | 27.79 | 132 |
| 1740439800 | 27.82 | -0.19 | -0.68 | 28.34 | 28.34 | 27.82 | 384 |
| 1740180600 | 28.01 | -0.68 | -2.37 | 28.01 | 28.01 | 28.01 | 141 |
| 1740094200 | 28.6896 | -0.07 | -0.24 | 28.54 | 28.6896 | 28.54 | 21 |
| 1740007800 | 28.76 | 0.09 | 0.30 | 28.69 | 28.76 | 28.69 | 1106 |
| 1739921400 | 28.6731 | 0.27 | 0.95 | 28.6731 | 28.6731 | 28.6731 | 78 |
| 1739575800 | 28.4027 | 0.03 | 0.12 | 28.5 | 28.51 | 28.4027 | 305 |
| 1739489400 | 28.37 | 0.16 | 0.57 | 28.24 | 28.37 | 28.24 | 303 |
| 1739403000 | 28.2106 | -0.21 | -0.74 | 28.36 | 28.36 | 28.2106 | 66 |
| 1739316600 | 28.4199 | 0.06 | 0.21 | 28.4199 | 28.4199 | 28.4199 | 0 |
| 1739230200 | 28.36 | 0.05 | 0.18 | 28.41 | 28.41 | 28.36 | 111 |
| 1738971000 | 28.31 | -0.12 | -0.43 | 28.51 | 28.51 | 28.31 | 136 |
| 1738884600 | 28.4329 | 0.21 | 0.75 | 28.39 | 28.4329 | 28.39 | 72 |
| 1738798200 | 28.22 | 0.22 | 0.78 | 28.28 | 28.28 | 28.22 | 145 |
| 1738711800 | 28.0005 | 0.28 | 1.01 | 28.0005 | 28.0005 | 28.0005 | 0 |
| 1738625400 | 27.72 | -0.38 | -1.37 | 26.7 | 27.72 | 26.7 | 151 |
| 1738366200 | 28.1037 | -0.17 | -0.59 | 29 | 29 | 28.09 | 242 |
| 1738279800 | 28.27 | 0.49 | 1.76 | 28.255 | 28.27 | 28.255 | 124 |
| 1738193400 | 27.78 | -0.02 | -0.07 | 27.79 | 27.79 | 27.78 | 197 |
| 1738107000 | 27.8 | -0.05 | -0.18 | 27.63 | 27.8 | 27.63 | 108 |
| 1738020600 | 27.85 | -0.85 | -2.96 | 29.61 | 29.61 | 27.85 | 153 |
| 1737761400 | 28.7 | 0.1 | 0.35 | 28.81 | 28.81 | 28.7 | 141 |
| 1737675000 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1737588600 | 28.6 | -0.15 | -0.52 | 28.87 | 28.87 | 28.6 | 334 |
| 1737502200 | 28.75 | 0.39 | 1.38 | 27.095 | 28.75 | 27.045 | 6806 |
| 1737156600 | 28.36 | 0.11 | 0.38 | 28.69 | 28.69 | 28.36 | 120 |
| 1737070200 | 28.2521 | 0.39 | 1.39 | 29 | 29 | 28.05 | 122 |
| 1736983800 | 27.865 | 0.28 | 1.00 | 27.8 | 27.865 | 27.78 | 1210 |
| 1736897400 | 27.5886 | 0.43 | 1.58 | 27.4 | 27.5886 | 27.3701 | 11812 |
| 1736811000 | 27.16 | 0.21 | 0.78 | 27 | 27.16 | 27 | 328 |
| 1736551800 | 26.95 | -0.4 | -1.46 | 27.85 | 27.85 | 26.95 | 405 |
| 1736379000 | 27.35 | -0.1 | -0.36 | 28.51 | 28.51 | 27.3 | 16239 |
| 1736292600 | 27.4487 | -0.14 | -0.52 | 27.25 | 27.4487 | 27.25 | 95 |
| 1736206200 | 27.5923 | 0.12 | 0.45 | 27.63 | 27.6315 | 27.5923 | 448 |
| 1735947000 | 27.4675 | 0.46 | 1.69 | 27.19 | 27.4675 | 27.19 | 4669 |
| 1735860600 | 27.0104 | -0.17 | -0.62 | 27.08 | 27.08 | 26.89 | 6648 |
| 1735687800 | 27.179 | -0.05 | -0.17 | 27.2 | 27.2 | 27.179 | 87 |
| 1735601400 | 27.2259 | -0.09 | -0.33 | 28.23 | 28.23 | 27.06 | 235 |
| 1735342200 | 27.3148 | -0.83 | -2.94 | 27.55 | 27.55 | 27.3148 | 113 |
| 1735255800 | 28.1432 | 0.07 | 0.25 | 28.1432 | 28.1432 | 28.1432 | 0 |
| 1735077840 | 28.0742 | 0.24 | 0.86 | 28.95 | 28.95 | 28.0742 | 26 |
| 1734996600 | 27.835 | -0.11 | -0.41 | 27.88 | 27.88 | 27.7 | 3114 |
| 1734737400 | 27.9484 | 0.16 | 0.59 | 27.59 | 27.9484 | 27.59 | 54 |
| 1734651000 | 27.7844 | -0.24 | -0.87 | 28 | 28 | 27.7844 | 1007 |
| 1734564600 | 28.0288 | -0.82 | -2.83 | 28 | 28.96 | 28 | 321 |
| 1734478200 | 28.845 | -0.38 | -1.30 | 28.8401 | 28.845 | 28.8401 | 170 |
| 1734391800 | 29.225 | 0.14 | 0.49 | 29.57 | 29.57 | 29.225 | 632 |
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}
