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 | -1.75 | -1.12028679342 | 156.21 | 157.81 | 150.87 | 428442 | 153.01948065 | SP |
| 4 | -9.44 | -5.759609518 | 163.9 | 164.21 | 150.87 | 327351 | 157.68432717 | SP |
| 12 | 0.37 | 0.240119410734 | 154.09 | 164.21 | 150.87 | 331050 | 158.07510029 | SP |
| 26 | 1.22 | 0.796136778909 | 153.24 | 164.21 | 150.87 | 282763 | 157.86258099 | SP |
| 52 | 11.32 | 7.90834148386 | 143.14 | 164.21 | 136.93 | 249128 | 152.85984469 | SP |
| 156 | 34.97 | 29.266047368 | 119.49 | 164.21 | 97.44 | 253210 | 129.21120886 | SP |
| 260 | 84.33 | 120.248110652 | 70.13 | 164.21 | 66.38 | 207344 | 124.61248928 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 154.46 | 3.22 | 2.13 | 152.72999 | 154.63999 | 152.68 | 107198 |
| 1741905000 | 151.24 | -1.96 | -1.28 | 152.88999 | 153.03 | 150.87 | 386869 |
| 1741818600 | 153.19999 | 0.77 | 0.51 | 153.91 | 154.11 | 151.87 | 478489 |
| 1741732200 | 152.43 | -0.91 | -0.59 | 153.18 | 153.94 | 151.22999 | 737319 |
| 1741645800 | 153.34 | -4.3 | -2.73 | 155.19999 | 155.66 | 152.15 | 338660 |
| 1741390200 | 157.63999 | 1.15 | 0.73 | 156.21 | 157.81 | 155 | 200873 |
| 1741303800 | 156.49 | -2.75 | -1.73 | 157.26 | 158.54 | 155.9 | 482608 |
| 1741217400 | 159.24 | 2.28 | 1.45 | 157.38 | 159.56 | 156.78 | 219487 |
| 1741131000 | 156.96 | -1.33 | -0.84 | 157.16999 | 159.005 | 155.29 | 509005 |
| 1741044600 | 158.29 | -1.71 | -1.07 | 161.32 | 161.55 | 157.41999 | 245884 |
| 1740785400 | 160 | 1.94 | 1.23 | 158.16999 | 160.09 | 157.38 | 339446 |
| 1740699000 | 158.06 | -2.45 | -1.53 | 160.9 | 161.02 | 158 | 361262 |
| 1740612600 | 160.51 | 0.1 | 0.06 | 160.9 | 161.778 | 159.94 | 164782 |
| 1740526200 | 160.41 | -0.22 | -0.14 | 161.05 | 161.24 | 159.34 | 188217 |
| 1740439800 | 160.63 | -0.65 | -0.40 | 161.88 | 161.97 | 160.41 | 276517 |
| 1740180600 | 161.28 | -2.43 | -1.48 | 163.6 | 163.72 | 161.09 | 123347 |
| 1740094200 | 163.71 | -0.32 | -0.20 | 163.86 | 163.97999 | 162.85 | 178375 |
| 1740007800 | 164.03 | -0.06 | -0.04 | 163.38999 | 164.095 | 163.27 | 393086 |
| 1739921400 | 164.09 | 0.53 | 0.32 | 164 | 164.21 | 163.55 | 417866 |
| 1739575800 | 163.56 | 0.01 | 0.01 | 163.9 | 164 | 163.5 | 177580 |
| 1739489400 | 163.55 | 1.72 | 1.06 | 162.26 | 163.62 | 161.94999 | 186681 |
| 1739403000 | 161.83 | -0.14 | -0.09 | 160.51 | 162.06 | 160.38 | 210769 |
| 1739316600 | 161.97 | 0.29 | 0.18 | 161.34 | 162.13 | 161.22 | 221061 |
| 1739230200 | 161.68 | 1.08 | 0.67 | 161.62 | 161.9 | 161.32499 | 364540 |
| 1738971000 | 160.6 | -1.46 | -0.90 | 162.35 | 162.55 | 160.5524 | 224633 |
| 1738884600 | 162.06 | 0.51 | 0.32 | 162 | 162.16 | 161.4 | 151469 |
| 1738798200 | 161.55 | 0.91 | 0.57 | 160.56 | 161.58 | 160.315 | 240742 |
| 1738711800 | 160.63999 | 1.27 | 0.80 | 159.63999 | 160.7348 | 159.49 | 122236 |
| 1738625400 | 159.37 | -1.29 | -0.80 | 158.01 | 159.91 | 157.52 | 249221 |
| 1738366200 | 160.66 | -0.89 | -0.55 | 162.08 | 162.687 | 160.53 | 265151 |
| 1738279800 | 161.55 | 1.14 | 0.71 | 161.24 | 162.19 | 160.81129 | 395188 |
| 1738193400 | 160.41 | -0.52 | -0.32 | 160.81 | 161.35 | 159.9 | 111532 |
| 1738107000 | 160.93 | 0.95 | 0.59 | 160.22 | 161.24 | 159.49 | 313359 |
| 1738020600 | 159.97999 | -1.76 | -1.09 | 158.94999 | 160.025 | 158.94999 | 787433 |
| 1737761400 | 161.74 | 0.85 | 0.53 | 162.04 | 162.36 | 161.51 | 232217 |
| 1737675000 | 160.88999 | 0 | 0.00 | 160.88999 | 160.88999 | 160.88999 | 0 |
| 1737588600 | 160.88999 | 0.62 | 0.39 | 161.05 | 161.33 | 160.82 | 220665 |
| 1737502200 | 160.27 | 1.87 | 1.18 | 159.62 | 160.32 | 159.11 | 479093 |
| 1737156600 | 158.4 | 1.26 | 0.80 | 158.43 | 158.86 | 158.09 | 193740 |
| 1737070200 | 157.13999 | 0.03 | 0.02 | 157.44999 | 157.88 | 156.87 | 394828 |
| 1736983800 | 157.11 | 2.68 | 1.74 | 156.8 | 157.4 | 156.4 | 226789 |
| 1736897400 | 154.43 | 0.2 | 0.13 | 154.85 | 155.04499 | 153.62 | 188735 |
| 1736811000 | 154.22999 | -0.02 | -0.01 | 152.8 | 154.27 | 152.76 | 515836 |
| 1736551800 | 154.25 | -2.18 | -1.39 | 155.41999 | 155.57 | 153.74 | 614810 |
| 1736379000 | 156.43 | 0.02 | 0.01 | 156.22999 | 156.79 | 155.5585 | 197824 |
| 1736292600 | 156.41 | -1.35 | -0.86 | 158.66999 | 158.82 | 156.01 | 231937 |
| 1736206200 | 157.76 | 0.78 | 0.50 | 158.07 | 159.0967 | 157.56 | 431997 |
| 1735947000 | 156.97999 | 1.78 | 1.15 | 156.03 | 157.04 | 155.62 | 272689 |
| 1735860600 | 155.19999 | -0.3 | -0.19 | 156.3 | 156.75 | 154.27 | 1067137 |
| 1735687800 | 155.5 | -0.62 | -0.40 | 156.57 | 156.66999 | 155.2242 | 242090 |
| 1735601400 | 156.12 | -1.48 | -0.94 | 156.12 | 156.83 | 155.13999 | 274860 |
| 1735342200 | 157.6 | -1.46 | -0.92 | 158.18 | 158.22999 | 156.69 | 560728 |
| 1735255800 | 159.06 | 0.29 | 0.18 | 158.69 | 159.27 | 158.26 | 539342 |
| 1735077840 | 158.77 | 1.37 | 0.87 | 157.62 | 158.91999 | 157.47 | 153131 |
| 1734996600 | 157.4 | 1.04 | 0.67 | 156.47 | 157.47 | 155.66999 | 424685 |
| 1734737400 | 156.36 | 1.2 | 0.77 | 154.09 | 157.645 | 153.97999 | 349867 |
| 1734651000 | 155.16 | -0.22 | -0.14 | 156.24 | 156.71 | 155.05 | 390940 |
| 1734564600 | 155.38 | -4.62 | -2.89 | 159.91 | 160.345 | 155.09 | 356063 |
| 1734478200 | 160 | -1.7 | -1.05 | 160.08 | 160.19 | 159.65 | 329047 |
| 1734391800 | 161.69999 | 0.35 | 0.22 | 161.63 | 162.0184 | 161.41 | 369501 |
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}
