We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -5.88235294118 | 0.17 | 0.195 | 0.145 | 20660 | 0.185 | CS |
| 4 | 0.075 | 88.2352941176 | 0.085 | 0.195 | 0.08 | 31832 | 0.15269477 | CS |
| 12 | 0.06 | 60 | 0.1 | 0.195 | 0.08 | 19800 | 0.13179065 | CS |
| 26 | 0.025 | 18.5185185185 | 0.135 | 0.195 | 0.07 | 14408 | 0.1250125 | CS |
| 52 | -0.035 | -17.9487179487 | 0.195 | 0.195 | 0.07 | 9857 | 0.12858042 | CS |
| 156 | -0.85 | -84.1584158416 | 1.01 | 1.01 | 0.07 | 13802 | 0.34432778 | CS |
| 260 | 0.02 | 14.2857142857 | 0.14 | 1.35 | 0.07 | 21706 | 0.45652985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743457200 | 0.16 | -0.025 | -13.51 | 0.165 | 0.165 | 0.16 | 5000 |
| 1743198000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 320 |
| 1743111600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1743025200 | 0.185 | 0.015 | 8.82 | 0.145 | 0.195 | 0.145 | 102982 |
| 1742938800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1742852400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1742593200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1742506800 | 0.17 | 0.01 | 6.25 | 0.16 | 0.17 | 0.16 | 27717 |
| 1742420400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 4057 |
| 1742334000 | 0.16 | -0.005 | -3.03 | 0.16 | 0.16 | 0.16 | 604 |
| 1742247600 | 0.165 | 0.005 | 3.13 | 0.165 | 0.165 | 0.165 | 3014 |
| 1741988400 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.16 | 125000 |
| 1741902000 | 0.16 | -0.025 | -13.51 | 0.175 | 0.175 | 0.16 | 75500 |
| 1741815600 | 0.185 | 0.03 | 19.35 | 0.155 | 0.185 | 0.155 | 63302 |
| 1741729200 | 0.155 | 0.04 | 34.78 | 0.125 | 0.155 | 0.125 | 61814 |
| 1741642800 | 0.115 | 0.01 | 9.52 | 0.105 | 0.125 | 0.105 | 107500 |
| 1741387200 | 0.105 | 0.01 | 10.53 | 0.08 | 0.105 | 0.08 | 34000 |
| 1741300800 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.095 | 22000 |
| 1741214400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 8820 |
| 1741128000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1741041600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1740782400 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 44394 |
| 1740696000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1740609600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1740523200 | 0.085 | -0.025 | -22.73 | 0.095 | 0.095 | 0.085 | 50207 |
| 1740436800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740177600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740091200 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.095 | 14000 |
| 1740004800 | 0.105 | 0.01 | 10.53 | 0.105 | 0.105 | 0.105 | 4000 |
| 1739918400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739572800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739486400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 500 |
| 1739400000 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 3000 |
| 1739313600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 440 |
| 1739227200 | 0.105 | 0.015 | 16.67 | 0.1 | 0.105 | 0.1 | 14001 |
| 1738968000 | 0.09 | 0.005 | 5.88 | 0.1 | 0.105 | 0.085 | 28400 |
| 1738881600 | 0.085 | -0.015 | -15.00 | 0.085 | 0.09 | 0.085 | 20720 |
| 1738795200 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 2920 |
| 1738708800 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 6250 |
| 1738622400 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 2110 |
| 1738363200 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.095 | 50100 |
| 1738276800 | 0.1 | -0.015 | -13.04 | 0.11 | 0.11 | 0.1 | 79511 |
| 1738190400 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 34005 |
| 1738104000 | 0.115 | -0.005 | -4.17 | 0.115 | 0.115 | 0.115 | 1042 |
| 1738017600 | 0.12 | 0 | 0.00 | 0.135 | 0.16 | 0.12 | 13600 |
| 1737758400 | 0.12 | -0.02 | -14.29 | 0.12 | 0.12 | 0.12 | 4065 |
| 1737672000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1737585600 | 0.14 | 0.01 | 7.69 | 0.135 | 0.14 | 0.135 | 69500 |
| 1737499200 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 5000 |
| 1737412800 | 0.13 | 0 | 0.00 | 0.11 | 0.13 | 0.11 | 5870 |
| 1737153600 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 1401 |
| 1737067200 | 0.13 | 0.025 | 23.81 | 0.12 | 0.13 | 0.12 | 38500 |
| 1736980800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736894400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736808000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1736548800 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 50 |
| 1736462400 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 1000 |
| 1736376000 | 0.1 | -0.015 | -13.04 | 0.115 | 0.12 | 0.1 | 35000 |
| 1736289600 | 0.115 | 0.015 | 15.00 | 0.11 | 0.115 | 0.11 | 1000 |
| 1736203200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735944000 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 3000 |
| 1735857600 | 0.095 | -0.01 | -9.52 | 0.095 | 0.095 | 0.095 | 1500 |
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] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
