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 | -0.651 | -1.05870873313 | 61.49 | 61.79 | 59.8533 | 40428 | 60.49578663 | SP |
| 4 | -3.771 | -5.83655780839 | 64.61 | 64.88 | 59.8533 | 24992 | 61.95673149 | SP |
| 12 | -1.831 | -2.92165310356 | 62.67 | 64.88 | 59.8533 | 22421 | 62.69334621 | SP |
| 26 | 0.919 | 1.53371161549 | 59.92 | 64.88 | 59.5 | 21777 | 61.86866414 | SP |
| 52 | 3.669 | 6.41770159174 | 57.17 | 64.88 | 55.495 | 28100 | 60.02273798 | SP |
| 156 | 16.129 | 36.0747036457 | 44.71 | 64.88 | 40.96 | 29804 | 52.31629003 | SP |
| 260 | 19.389 | 46.7768395657 | 41.45 | 64.88 | 40.96 | 23371 | 50.83175831 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 60.839 | 0.86 | 1.43 | 60.32 | 60.86 | 60.32 | 9231 |
| 1741905000 | 59.9803 | -0.67 | -1.10 | 60.65 | 60.65 | 59.91 | 27038 |
| 1741818600 | 60.65 | 0.35 | 0.58 | 60.2977 | 60.8599 | 60.2977 | 22342 |
| 1741732200 | 60.2977 | -0.04 | -0.07 | 60.23 | 60.64 | 59.8533 | 64567 |
| 1741645800 | 60.3424 | -1.38 | -2.23 | 61.72 | 61.72 | 60.08 | 61471 |
| 1741390200 | 61.72 | 0.24 | 0.39 | 61.49 | 61.79 | 60.9 | 26720 |
| 1741303800 | 61.4807 | -1.05 | -1.68 | 61.86 | 62.09 | 61.335 | 10519 |
| 1741217400 | 62.5299 | 0.5 | 0.80 | 62.22 | 62.59 | 61.8575 | 26129 |
| 1741131000 | 62.0348 | 0.01 | 0.02 | 61.82 | 62.6 | 61.5 | 80424 |
| 1741044600 | 62.0204 | -0.84 | -1.34 | 63.1 | 63.1 | 61.96 | 21786 |
| 1740785400 | 62.86 | 0.46 | 0.74 | 62.26 | 62.86 | 62.26 | 25432 |
| 1740699000 | 62.3965 | -0.97 | -1.53 | 63.7 | 63.7 | 62.3965 | 6641 |
| 1740612600 | 63.3664 | 0.06 | 0.10 | 63.37 | 63.7 | 63.2542 | 6079 |
| 1740526200 | 63.3026 | -0.44 | -0.69 | 63.62 | 63.62 | 63.13 | 10068 |
| 1740439800 | 63.74 | -0.4 | -0.63 | 64.2 | 64.2 | 63.74 | 10163 |
| 1740180600 | 64.1413 | -0.59 | -0.91 | 64.86 | 64.86 | 64.095 | 4788 |
| 1740094200 | 64.7272 | -0.13 | -0.20 | 64.8571 | 64.8571 | 64.51 | 15838 |
| 1740007800 | 64.8571 | 0.06 | 0.09 | 64.769999 | 64.879999 | 64.7309 | 35230 |
| 1739921400 | 64.8 | 0.09 | 0.14 | 64.72 | 64.8 | 64.61 | 11136 |
| 1739575800 | 64.709999 | 0.1 | 0.15 | 64.61 | 64.745 | 64.599999 | 8485 |
| 1739489400 | 64.61 | 0.4 | 0.62 | 64.26 | 64.61 | 64.26 | 13546 |
| 1739403000 | 64.2123 | 0.07 | 0.11 | 64.138999 | 64.239999 | 63.88 | 10903 |
| 1739316600 | 64.138999 | 0.03 | 0.05 | 64 | 64.22 | 64 | 6586 |
| 1739230200 | 64.11 | 0.32 | 0.50 | 64.04 | 64.22 | 64.04 | 7021 |
| 1738971000 | 63.79 | -0.32 | -0.51 | 64.17 | 64.28 | 63.76 | 9178 |
| 1738884600 | 64.114999 | 0.1 | 0.16 | 64.18 | 64.18 | 64.01 | 13098 |
| 1738798200 | 64.01 | 0.18 | 0.28 | 63.83 | 64.01 | 63.68 | 21101 |
| 1738711800 | 63.83 | 0.32 | 0.50 | 63.512 | 63.86 | 63.512 | 12393 |
| 1738625400 | 63.512 | -0.16 | -0.25 | 63.06 | 63.64 | 63.06 | 18390 |
| 1738366200 | 63.67 | -0.03 | -0.04 | 63.92 | 64.144999 | 63.6553 | 4593 |
| 1738279800 | 63.695 | 0.12 | 0.19 | 63.73 | 63.9 | 63.53 | 19215 |
| 1738193400 | 63.5767 | -0.12 | -0.18 | 63.68 | 63.68 | 63.38 | 10413 |
| 1738107000 | 63.6921 | 0.57 | 0.91 | 63.21 | 63.6921 | 63.08 | 4286 |
| 1738020600 | 63.12 | -0.94 | -1.47 | 62.67 | 63.3 | 62.67 | 18800 |
| 1737761400 | 64.06 | -0.06 | -0.09 | 64.18 | 64.265 | 63.96 | 32521 |
| 1737675000 | 64.12 | 0 | 0.00 | 64.12 | 64.12 | 64.12 | 0 |
| 1737588600 | 64.12 | 0.37 | 0.58 | 63.96 | 64.26 | 63.96 | 6194 |
| 1737502200 | 63.75 | 0.15 | 0.24 | 63.7 | 63.8488 | 63.59 | 16747 |
| 1737156600 | 63.5957 | 0.55 | 0.87 | 63.66 | 63.66 | 63.46 | 17850 |
| 1737070200 | 63.0465 | -0.21 | -0.34 | 63.2595 | 63.4199 | 63.0465 | 9255 |
| 1736983800 | 63.2595 | 0.81 | 1.29 | 62.91 | 63.2595 | 62.91 | 3293 |
| 1736897400 | 62.4541 | 0.03 | 0.05 | 62.63 | 62.795 | 62.23 | 124295 |
| 1736811000 | 62.42 | -0.14 | -0.22 | 62.25 | 62.47 | 62.1 | 51542 |
| 1736551800 | 62.5577 | -0.48 | -0.77 | 62.76 | 62.79 | 62.33 | 18324 |
| 1736379000 | 63.04 | 0.05 | 0.08 | 63.02 | 63.07 | 62.79 | 70907 |
| 1736292600 | 62.9915 | -0.57 | -0.89 | 63.61 | 63.61 | 62.95 | 16810 |
| 1736206200 | 63.5599 | 0.29 | 0.46 | 63.51 | 63.74 | 63.44 | 60606 |
| 1735947000 | 63.2671 | 0.56 | 0.89 | 62.9 | 63.3 | 62.9 | 12297 |
| 1735860600 | 62.7116 | -0.07 | -0.11 | 62.96 | 63.041 | 62.4401 | 37208 |
| 1735687800 | 62.78 | -0.23 | -0.37 | 63.01 | 63.02 | 62.71 | 53712 |
| 1735601400 | 63.01 | -0.34 | -0.53 | 63.3468 | 63.3468 | 62.82 | 7361 |
| 1735342200 | 63.3468 | -0.45 | -0.71 | 63.7 | 63.7 | 63.1 | 3257 |
| 1735255800 | 63.7973 | 0.08 | 0.12 | 63.7 | 63.8741 | 63.7 | 2860 |
| 1735077840 | 63.721 | 0.36 | 0.56 | 63.3642 | 63.721 | 63.3642 | 1353 |
| 1734996600 | 63.3642 | 0.34 | 0.55 | 63.09 | 63.3642 | 63.02 | 2979 |
| 1734737400 | 63.0198 | 0.35 | 0.56 | 62.67 | 63.295 | 62.67 | 16973 |
| 1734651000 | 62.67 | -0.34 | -0.54 | 63.0099 | 63.0099 | 62.67 | 11092 |
| 1734564600 | 63.0099 | -0.81 | -1.27 | 63.8 | 63.88 | 63.0099 | 17419 |
| 1734478200 | 63.8213 | -0.12 | -0.19 | 63.77 | 63.93 | 63.7594 | 15667 |
| 1734391800 | 63.94 | 0.22 | 0.35 | 63.7199 | 63.98 | 63.7199 | 7583 |
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}
