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 | -0.25 | -16.0256410256 | 1.56 | 1.56 | 1.26 | 292084 | 1.34177375 | CS |
| 4 | -0.44 | -25.1428571429 | 1.75 | 1.79 | 1.26 | 246171 | 1.50174772 | CS |
| 12 | -0.62 | -32.1243523316 | 1.93 | 2.26 | 1.26 | 287020 | 1.71208835 | CS |
| 26 | -1.55 | -54.1958041958 | 2.86 | 3.2 | 1.26 | 282268 | 2.10626209 | CS |
| 52 | -2.7 | -67.3316708229 | 4.01 | 4.89 | 1.26 | 343125 | 2.70757046 | CS |
| 156 | -11.34 | -89.6442687747 | 12.65 | 18.42 | 1.26 | 302775 | 5.1580125 | CS |
| 260 | -6.07 | -82.2493224932 | 7.38 | 35.5 | 1.26 | 290421 | 9.26766043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 1.35 | 0.05 | 3.85 | 1.3 | 1.37 | 1.26 | 331752 |
| 1718922900 | 1.3 | -0.05 | -3.70 | 1.35 | 1.43 | 1.29 | 213610 |
| 1718750100 | 1.35 | 0.01 | 0.75 | 1.33 | 1.42 | 1.26 | 335961 |
| 1718663700 | 1.34 | -0.02 | -1.47 | 1.33 | 1.42 | 1.32 | 255908 |
| 1718404500 | 1.36 | -0.18 | -11.69 | 1.56 | 1.56 | 1.35 | 362856 |
| 1718318100 | 1.54 | 0.04 | 2.67 | 1.47 | 1.65 | 1.47 | 274233 |
| 1718231700 | 1.5 | 0.03 | 2.04 | 1.5 | 1.6193 | 1.48 | 239463 |
| 1718145300 | 1.47 | 0.03 | 2.08 | 1.41 | 1.48 | 1.37 | 298294 |
| 1718058900 | 1.44 | -0.04 | -2.70 | 1.51 | 1.5325 | 1.37 | 356563 |
| 1717799700 | 1.48 | -0.14 | -8.64 | 1.58 | 1.62 | 1.47 | 223372 |
| 1717713300 | 1.62 | -0.03 | -1.82 | 1.65 | 1.6899 | 1.61 | 114113 |
| 1717626900 | 1.65 | 0.09 | 5.77 | 1.58 | 1.75 | 1.57 | 238288 |
| 1717540500 | 1.56 | -0.09 | -5.45 | 1.65 | 1.7793 | 1.52 | 300778 |
| 1717454100 | 1.65 | 0.02 | 1.23 | 1.7 | 1.79 | 1.6 | 302197 |
| 1717194900 | 1.6299999 | 0.04 | 2.52 | 1.57 | 1.6399999 | 1.55 | 239492 |
| 1717108500 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6587 | 1.55 | 150034 |
| 1717022100 | 1.58 | -0.04 | -2.47 | 1.59 | 1.67 | 1.57 | 182960 |
| 1716935700 | 1.62 | -0.01 | -0.31 | 1.66 | 1.79 | 1.57 | 156323 |
| 1716590100 | 1.625 | -0.12 | -6.61 | 1.75 | 1.75 | 1.62 | 202834 |
| 1716503700 | 1.74 | -0.17 | -8.90 | 1.91 | 1.935 | 1.7 | 160124 |
| 1716417300 | 1.91 | 0.02 | 1.33 | 1.9 | 1.92 | 1.81 | 200183 |
| 1716330900 | 1.885 | 0.01 | 0.80 | 1.84 | 1.94 | 1.74 | 185328 |
| 1716244500 | 1.87 | 0.16 | 9.36 | 1.74 | 1.94 | 1.71 | 313865 |
| 1715985300 | 1.71 | -0.03 | -1.72 | 1.74 | 1.77 | 1.66 | 117895 |
| 1715898900 | 1.74 | 0.1 | 6.10 | 1.6299999 | 1.86 | 1.6299999 | 278355 |
| 1715812500 | 1.6399999 | 0.09 | 5.81 | 1.65 | 1.665 | 1.52 | 263505 |
| 1715726100 | 1.55 | -0.1 | -6.06 | 1.7 | 1.74 | 1.54 | 614488 |
| 1715639700 | 1.65 | -0.09 | -5.17 | 1.74 | 1.83 | 1.65 | 98113 |
| 1715380500 | 1.74 | -0.18 | -9.14 | 1.93 | 1.9899 | 1.62 | 448620 |
| 1715294100 | 1.915 | 0.01 | 0.26 | 1.9 | 1.9787 | 1.84 | 171339 |
| 1715207700 | 1.91 | -0.27 | -12.39 | 2.12 | 2.13 | 1.84 | 261072 |
| 1715121300 | 2.18 | 0.1 | 4.81 | 2.09 | 2.2 | 2.07 | 237223 |
| 1715034900 | 2.08 | -0.05 | -2.35 | 2.07 | 2.2599999 | 2.05 | 319285 |
| 1714775700 | 2.13 | 0.25 | 13.30 | 1.9 | 2.19 | 1.87 | 663092 |
| 1714689300 | 1.88 | -0.03 | -1.31 | 1.91 | 1.936 | 1.76 | 226091 |
| 1714602900 | 1.905 | 0.01 | 0.26 | 1.92 | 1.9859 | 1.6 | 622040 |
| 1714516500 | 1.9 | 0.48 | 33.80 | 1.4 | 1.98 | 1.37 | 1260183 |
| 1714430100 | 1.42 | 0.05 | 4.03 | 1.3899999 | 1.48 | 1.3799999 | 155919 |
| 1714170900 | 1.365 | -0.05 | -3.19 | 1.4 | 1.44 | 1.315 | 263686 |
| 1714084500 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.3027 | 169155 |
| 1713998100 | 1.42 | -0.08 | -5.33 | 1.53 | 1.58 | 1.3799999 | 319351 |
| 1713911700 | 1.5 | -0.07 | -4.46 | 1.56 | 1.6 | 1.49 | 161329 |
| 1713825300 | 1.57 | 0.01 | 0.64 | 1.55 | 1.6 | 1.49 | 181253 |
| 1713566100 | 1.56 | -0.02 | -1.27 | 1.56 | 1.605 | 1.52 | 169011 |
| 1713479700 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.65 | 1.56 | 169330 |
| 1713393300 | 1.6299999 | 0.13 | 9.03 | 1.5 | 1.6399999 | 1.5 | 315904 |
| 1713306900 | 1.495 | -0.1 | -6.27 | 1.57 | 1.67 | 1.47 | 286850 |
| 1713220500 | 1.595 | -0.16 | -8.86 | 1.77 | 1.77 | 1.57 | 239039 |
| 1712961300 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.65 | 343510 |
| 1712874900 | 1.76 | -0.02 | -0.85 | 1.81 | 1.85 | 1.66 | 429905 |
| 1712788500 | 1.775 | -0.13 | -6.58 | 1.87 | 1.9 | 1.72 | 244354 |
| 1712702100 | 1.9 | -0.14 | -6.86 | 1.94 | 1.96 | 1.81 | 537918 |
| 1712615700 | 2.04 | 0.19 | 10.27 | 1.9 | 2.08 | 1.85 | 464113 |
| 1712356500 | 1.85 | 0.07 | 3.93 | 1.8 | 1.85 | 1.75 | 219691 |
| 1712270100 | 1.78 | 0.01 | 0.56 | 1.83 | 1.87 | 1.74 | 234025 |
| 1712183700 | 1.77 | -0.05 | -2.75 | 1.8 | 1.8371 | 1.735 | 276767 |
| 1712097300 | 1.82 | -0.08 | -4.21 | 1.88 | 1.95 | 1.78 | 236003 |
| 1712010900 | 1.9 | 0.01 | 0.53 | 1.93 | 1.94 | 1.81 | 187360 |
| 1711665300 | 1.89 | 0.07 | 3.85 | 1.86 | 1.94 | 1.85 | 192115 |
| 1711578900 | 1.82 | -0.02 | -1.09 | 1.87 | 1.87 | 1.76 | 199323 |
| 1711492500 | 1.84 | -0.02 | -1.08 | 1.9 | 1.92 | 1.81 | 138251 |
| 1711406100 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9799 | 1.83 | 187554 |
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] (PYRKRW).](/common/images/company/COIN_PYRUSD.png){kind=small}
