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 | -0.001 | -10 | 0.01 | 0.011 | 0.009 | 1138196 | 0.01051235 | DE |
| 4 | -0.003 | -25 | 0.012 | 0.015 | 0.009 | 1112744 | 0.01120839 | DE |
| 12 | -0.001 | -10 | 0.01 | 0.017 | 0.009 | 1608015 | 0.0119734 | DE |
| 26 | -0.007 | -43.75 | 0.016 | 0.019 | 0.009 | 966016 | 0.01236191 | DE |
| 52 | -0.01 | -52.6315789474 | 0.019 | 0.047 | 0.009 | 1164831 | 0.01815925 | DE |
| 156 | -0.141 | -94 | 0.15 | 0.195 | 0.009 | 819339 | 0.04652851 | DE |
| 260 | 0.007 | 350 | 0.002 | 0.195 | 0.002 | 2055602 | 0.02452029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744784100 | 0.0095 | -0.0015 | -13.64 | 0.01 | 0.01 | 0.009 | 2978684 |
| 1744697700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1744611300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1744352100 | 0.011 | 0.001 | 10.00 | 0.01 | 0.011 | 0.01 | 1749472 |
| 1744265700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 665116 |
| 1744179300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000000 |
| 1744092900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 871039 |
| 1744006500 | 0.01 | 0 | 0.00 | 0.011 | 0.011 | 0.009 | 2594416 |
| 1743743700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 146220 |
| 1743657300 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 1056430 |
| 1743570900 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 608193 |
| 1743484500 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 398024 |
| 1743398100 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 123057 |
| 1743138900 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 1952992 |
| 1743052500 | 0.011 | 0.0005 | 4.76 | 0.011 | 0.011 | 0.0105 | 469735 |
| 1742966100 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.011 | 0.01 | 2193382 |
| 1742879700 | 0.011 | -0.003 | -21.43 | 0.014 | 0.014 | 0.011 | 2255443 |
| 1742793300 | 0.014 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 118680 |
| 1742534100 | 0.014 | 0.001 | 7.69 | 0.014 | 0.015 | 0.014 | 2457562 |
| 1742447700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 950475 |
| 1742361300 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 419157 |
| 1742274900 | 0.012 | 0.001 | 9.09 | 0.012 | 0.013 | 0.012 | 2389778 |
| 1742188500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 2412224 |
| 1741929300 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 177696 |
| 1741842900 | 0.012 | 0 | 0.00 | 0.0125 | 0.013 | 0.011 | 1623510 |
| 1741756500 | 0.012 | -0.004 | -25.00 | 0.015 | 0.015 | 0.012 | 8713105 |
| 1741670100 | 0.016 | 0.006 | 60.00 | 0.011 | 0.017 | 0.011 | 18964406 |
| 1741583700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1137557 |
| 1741324500 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 1646661 |
| 1741238100 | 0.009 | -0.0005 | -5.26 | 0.01 | 0.01 | 0.009 | 2836482 |
| 1741151700 | 0.0095 | 0.0005 | 5.56 | 0.009 | 0.0095 | 0.009 | 1067967 |
| 1741065300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1740978900 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 2379296 |
| 1740719700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740633300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 716521 |
| 1740546900 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 609999 |
| 1740460500 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 50000 |
| 1740374100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740114900 | 0.01 | -0.0005 | -4.76 | 0.011 | 0.011 | 0.01 | 304645 |
| 1740028500 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.011 | 0.0105 | 273599 |
| 1739942100 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 710486 |
| 1739855700 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 781886 |
| 1739769300 | 0.011 | 0.001 | 10.00 | 0.013 | 0.013 | 0.01 | 8481774 |
| 1739510100 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.009 | 1092135 |
| 1739423700 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.011 | 174793 |
| 1739337300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1739250900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 342907 |
| 1739164500 | 0.01 | 0.0005 | 5.26 | 0.009 | 0.011 | 0.009 | 5122802 |
| 1738905300 | 0.0095 | 0.0005 | 5.56 | 0.009 | 0.0095 | 0.009 | 20000 |
| 1738818900 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 439700 |
| 1738732500 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 378697 |
| 1738646100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 316135 |
| 1738559700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 230861 |
| 1738300500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1738214100 | 0.009 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 343424 |
| 1738127700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 516000 |
| 1738041300 | 0.009 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 79302 |
| 1737695700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 500658 |
| 1737609300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1737522900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 300393 |
| 1737436500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 14285 |
| 1737350100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 100000 |
| 1737090900 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 559621 |
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 PYR Token [Vulcan Forged] (PYRUSD).](/common/images/company/COIN_PYRUSD.png){kind=small}
