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 | -0.0653718 | -0.672496662299 | 9.720762 | 9.7425 | 9.6553902 | 0 | 0 | FX |
| 4 | -0.2926838 | -2.94211522753 | 9.948074 | 10.01165 | 9.6553902 | 0 | 0 | FX |
| 12 | -0.3687618 | -3.67873312376 | 10.024152 | 10.195888 | 9.6553902 | 0 | 0 | FX |
| 26 | -0.0999198 | -1.02426063344 | 9.75531 | 10.195888 | 7.926 | 0 | 0 | FX |
| 52 | -0.4290958 | -4.25500912987 | 10.084486 | 10.195888 | 7.926 | 0 | 0 | FX |
| 156 | -0.0353192 | -0.364464545805 | 9.6907094 | 11.10646 | 7.926 | 0 | 0 | FX |
| 260 | 0.0478902 | 0.498466822795 | 9.6075 | 488.8385 | 7.926 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 9.6713726 | -0.03 | -0.29 | 9.6713726 | 9.6992415 | 9.6713726 | 0 |
| 1741910220 | 9.6992415 | 0.01 | 0.06 | 9.6967108 | 9.6992415 | 9.6967108 | 0 |
| 1741823820 | 9.69375 | 0.04 | 0.39 | 9.6808237 | 9.69375 | 9.65625 | 0 |
| 1741737420 | 9.65625 | -0.09 | -0.89 | 9.7174959 | 9.7174959 | 9.65625 | 0 |
| 1741651020 | 9.7425 | 0.01 | 0.14 | 9.720762 | 9.7425 | 9.720762 | 0 |
| 1741564620 | 9.72875 | 0 | 0.00 | 9.72875 | 9.72875 | 9.72875 | 0 |
| 1741478220 | 9.72875 | 0 | 0.00 | 9.72875 | 9.72875 | 9.72875 | 0 |
| 1741391820 | 9.72875 | -0.03 | -0.31 | 9.7674159 | 9.7674159 | 9.7285608 | 0 |
| 1741305420 | 9.759185 | -0 | -0.03 | 9.6939492 | 9.759185 | 9.6939492 | 0 |
| 1741219020 | 9.7625 | -0.09 | -0.94 | 9.8259185 | 9.855 | 9.7625 | 0 |
| 1741132620 | 9.855 | -0.13 | -1.28 | 9.9024636 | 9.9175 | 9.855 | 0 |
| 1741046220 | 9.9825 | 0.01 | 0.09 | 9.9349786 | 9.9825 | 9.9229938 | 0 |
| 1740959820 | 9.9734091 | -0.01 | -0.09 | 9.9734091 | 9.9825 | 9.9734091 | 0 |
| 1740873420 | 9.9825 | 0 | 0.00 | 9.9825 | 9.9825 | 9.9825 | 0 |
| 1740787020 | 9.9825 | 0.02 | 0.24 | 10.01165 | 10.01165 | 9.9494927 | 0 |
| 1740700620 | 9.959 | 0.04 | 0.43 | 9.9308107 | 9.959 | 9.916 | 0 |
| 1740614220 | 9.916 | 0 | 0.00 | 9.894916 | 9.9215789 | 9.894916 | 0 |
| 1740527820 | 9.916 | -0.03 | -0.27 | 9.9637371 | 9.9637371 | 9.9117412 | 0 |
| 1740441420 | 9.943 | -0.01 | -0.08 | 9.9086807 | 9.958123 | 9.9086807 | 0 |
| 1740355020 | 9.9505 | 0 | 0.00 | 9.9505 | 9.9505 | 9.9505 | 0 |
| 1740268620 | 9.9505 | 0 | 0.00 | 9.9505 | 9.9505 | 9.9505 | 0 |
| 1740182220 | 9.9505 | -0 | -0.02 | 9.9291015 | 9.9597196 | 9.9291015 | 0 |
| 1740095820 | 9.9525 | -0.03 | -0.33 | 9.9885331 | 9.9885331 | 9.9525 | 0 |
| 1740009420 | 9.9855 | 0.01 | 0.09 | 9.9935864 | 9.9935864 | 9.9813978 | 0 |
| 1739923020 | 9.9766999 | 0.01 | 0.14 | 9.9770213 | 9.9857959 | 9.9575 | 0 |
| 1739836620 | 9.9625527 | 0.01 | 0.05 | 9.948074 | 9.9625527 | 9.948074 | 0 |
| 1739750220 | 9.9575 | 0 | 0.00 | 9.9575 | 9.9575 | 9.9575 | 0 |
| 1739663820 | 9.9575 | 0 | 0.00 | 9.9575 | 9.9575 | 9.9575 | 0 |
| 1739577420 | 9.9575 | -0.01 | -0.12 | 9.9492798 | 9.987433 | 9.9492798 | 0 |
| 1739491020 | 9.969 | -0.01 | -0.14 | 9.9775012 | 10.019111 | 9.969 | 0 |
| 1739404620 | 9.9825 | -0.06 | -0.62 | 9.997973 | 10.015 | 9.9825 | 0 |
| 1739318220 | 10.045 | 0 | 0.00 | 10.032931 | 10.045 | 10.032931 | 0 |
| 1739231820 | 10.045 | 0.03 | 0.33 | 10.082256 | 10.072968 | 10.036317 | 0 |
| 1739145420 | 10.012 | 0 | 0.00 | 10.012 | 10.012 | 10.012 | 0 |
| 1739059020 | 10.012 | 0 | 0.00 | 10.012 | 10.012 | 10.012 | 0 |
| 1738972620 | 10.012 | 0 | 0.04 | 10.004911 | 10.012095 | 10.004911 | 0 |
| 1738886220 | 10.0075 | -0 | -0.01 | 10.021004 | 10.028669 | 10.0075 | 0 |
| 1738799820 | 10.00875 | -0.04 | -0.39 | 10.028823 | 10.028823 | 10.00875 | 0 |
| 1738713420 | 10.048 | -0 | -0.00 | 10.026594 | 10.077543 | 10.026594 | 0 |
| 1738627020 | 10.0485 | -0.15 | -1.45 | 10.173082 | 10.173082 | 10.0485 | 0 |
| 1738540620 | 10.195888 | 0.16 | 1.61 | 10.050759 | 10.195888 | 10.050759 | 0 |
| 1738454220 | 10.034201 | 0 | 0.00 | 10.034201 | 10.034201 | 10.034201 | 0 |
| 1738367820 | 10.034201 | 0.04 | 0.39 | 10.034315 | 10.034201 | 10.0325 | 0 |
| 1738281420 | 9.9955 | 0 | 0.00 | 9.9797027 | 10.02563 | 9.9797027 | 0 |
| 1738195020 | 9.9955 | -0.01 | -0.13 | 10.011412 | 10.0085 | 9.9955 | 0 |
| 1738108620 | 10.0085 | 0.01 | 0.10 | 10.030467 | 10.030467 | 9.99875 | 0 |
| 1738022220 | 9.99875 | 0.02 | 0.25 | 10.007741 | 10.007741 | 9.9583846 | 0 |
| 1737935820 | 9.974 | 0 | 0.00 | 9.974 | 9.974 | 9.974 | 0 |
| 1737849420 | 9.974 | 0 | 0.00 | 9.974 | 9.974 | 9.974 | 0 |
| 1737763020 | 9.974 | -0.04 | -0.39 | 9.9864157 | 10.013 | 9.974 | 0 |
| 1737676620 | 10.013 | 0.02 | 0.17 | 10.015667 | 10.015667 | 9.9965 | 0 |
| 1737590220 | 9.9965 | -0.02 | -0.23 | 9.9851088 | 10.02 | 9.9800785 | 0 |
| 1737503820 | 10.02 | -0 | -0.03 | 9.9744461 | 10.073 | 9.9744461 | 0 |
| 1737417420 | 10.022576 | -0.02 | -0.23 | 10.060051 | 10.060051 | 10.022576 | 0 |
| 1737331020 | 10.046091 | 0 | 0.00 | 10.046091 | 10.046091 | 10.046091 | 0 |
| 1737244620 | 10.046091 | -0 | -0.03 | 10.046091 | 10.049504 | 10.046091 | 0 |
| 1737158220 | 10.049504 | -0.02 | -0.23 | 10.038523 | 10.049504 | 10.038523 | 0 |
| 1737071820 | 10.073 | 0 | 0.00 | 10.070945 | 10.073 | 10.059803 | 0 |
| 1736985420 | 10.073 | -0 | -0.04 | 10.019611 | 10.073 | 10.05814 | 0 |
| 1736899020 | 10.0775 | 0 | 0.00 | 10.052782 | 10.0775 | 10.052782 | 0 |
| 1736812620 | 10.0775 | -0.02 | -0.17 | 10.109158 | 10.109793 | 10.05125 | 0 |
| 1736726220 | 10.094866 | 0 | 0.00 | 10.094866 | 10.094866 | 10.094866 | 0 |
| 1736639820 | 10.094866 | 0.05 | 0.45 | 10.094866 | 10.094866 | 10.049744 | 0 |
| 1736553420 | 10.049744 | 0 | 0.03 | 10.0662 | 10.0662 | 10.049744 | 0 |
| 1736467020 | 10.0465 | 0.01 | 0.09 | 10.046439 | 10.066054 | 10.0465 | 0 |
| 1736380620 | 10.03725 | 0 | 0.00 | 10.062687 | 10.073884 | 10.03725 | 0 |
| 1736294220 | 10.03725 | 0.03 | 0.26 | 10.036122 | 10.03725 | 10.008454 | 0 |
| 1736207820 | 10.01125 | -0.06 | -0.58 | 10.07205 | 10.07205 | 10.006146 | 0 |
| 1736121420 | 10.069804 | 0 | 0.00 | 10.069804 | 10.069804 | 10.069804 | 0 |
| 1736035020 | 10.069804 | -0.02 | -0.19 | 10.069804 | 10.088584 | 10.069804 | 0 |
| 1735948620 | 10.088584 | -0.03 | -0.30 | 10.179852 | 10.179852 | 10.088584 | 0 |
| 1735862220 | 10.118958 | 0.02 | 0.16 | 10.118958 | 10.118958 | 10.102839 | 0 |
| 1735775820 | 10.102839 | 0.01 | 0.13 | 10.102839 | 10.102839 | 10.102839 | 0 |
| 1735689420 | 10.089336 | 0 | 0.00 | 10.089336 | 10.089336 | 10.089336 | 0 |
| 1735603020 | 10.089336 | -0.01 | -0.12 | 10.102247 | 10.102247 | 10.089336 | 0 |
| 1735516620 | 10.101472 | 0 | 0.00 | 10.101472 | 10.101472 | 10.101472 | 0 |
| 1735430220 | 10.101472 | 0.01 | 0.11 | 10.101472 | 10.101472 | 10.090101 | 0 |
| 1735343760 | 10.090101 | 0.02 | 0.22 | 10.090101 | 10.090101 | 10.068385 | 0 |
| 1735257420 | 10.068385 | 0 | 0.00 | 10.068385 | 10.068385 | 10.068385 | 0 |
| 1735171020 | 10.068385 | -0.01 | -0.10 | 10.074675 | 10.074675 | 10.068385 | 0 |
| 1735084620 | 10.078114 | 0 | 0.05 | 10.058349 | 10.078114 | 10.058349 | 0 |
| 1734998220 | 10.07331 | 0.05 | 0.49 | 10.021655 | 10.07331 | 10.021655 | 0 |
| 1734911820 | 10.024152 | 0 | 0.00 | 10.024152 | 10.024152 | 10.024152 | 0 |
| 1734825420 | 10.024152 | -0.04 | -0.37 | 10.024152 | 10.061715 | 10.024152 | 0 |
| 1734739020 | 10.061715 | 0.02 | 0.24 | 10.075071 | 10.075071 | 10.061715 | 0 |
| 1734652620 | 10.03807 | 0.05 | 0.52 | 10.099577 | 10.099577 | 10.03807 | 0 |
| 1734566220 | 9.9863764 | -0.02 | -0.16 | 9.991621 | 9.991621 | 9.9863764 | 0 |
| 1734479820 | 10.001906 | 0.03 | 0.29 | 9.9499116 | 10.003527 | 9.9499116 | 0 |
| 1734393420 | 9.9725648 | -0.01 | -0.06 | 9.9546061 | 9.9725648 | 9.9546061 | 0 |
| 1734307020 | 9.9787489 | 0 | 0.00 | 9.9787489 | 9.9787489 | 9.9787489 | 0 |
| 1734220620 | 9.9787489 | 0 | 0.00 | 9.9787489 | 9.9787489 | 9.9787489 | 0 |
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}
