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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 4.5945 | 0.03 | 0.60 | 4.581 | 4.6064999 | 4.58 | 58332 |
| 1718814600 | 4.5672499 | -0.01 | -0.32 | 4.5675 | 4.57025 | 4.55875 | 48663 |
| 1718728200 | 4.582 | 0.04 | 0.78 | 4.5765 | 4.5912499 | 4.564 | 253542 |
| 1718641800 | 4.5465 | 0.01 | 0.20 | 4.551 | 4.5535 | 4.52675 | 31883 |
| 1718382600 | 4.5375 | 0 | 0.09 | 4.546 | 4.56925 | 4.52375 | 54057 |
| 1718296200 | 4.5335 | -0.02 | -0.39 | 4.546 | 4.555 | 4.51925 | 5609694 |
| 1718209800 | 4.5512499 | 0.01 | 0.21 | 4.545 | 4.61325 | 4.53775 | 103942 |
| 1718123400 | 4.54175 | -0.01 | -0.16 | 4.5625 | 4.5672499 | 4.52275 | 43862 |
| 1718037000 | 4.549 | -0.02 | -0.38 | 4.5495 | 4.56075 | 4.5385 | 34776 |
| 1717777800 | 4.5664999 | 0.01 | 0.21 | 4.547 | 4.63875 | 4.5287499 | 52308 |
| 1717691400 | 4.55675 | 0.01 | 0.13 | 4.5519999 | 4.633 | 4.54925 | 90146 |
| 1717605000 | 4.551 | 0.03 | 0.72 | 4.5345 | 4.554 | 4.51875 | 734496 |
| 1717518600 | 4.5185 | -0.02 | -0.44 | 4.537 | 4.54775 | 4.5185 | 333714 |
| 1717432200 | 4.53825 | 0.01 | 0.12 | 4.5965 | 4.60975 | 4.53325 | 113032 |
| 1717173000 | 4.533 | 0.01 | 0.29 | 4.5225 | 4.54725 | 4.51575 | 17082 |
| 1717086600 | 4.5199999 | 0 | 0.07 | 4.5095 | 4.52425 | 4.49325 | 115032 |
| 1717000200 | 4.51675 | -0.04 | -0.96 | 4.535 | 4.535 | 4.5075 | 122429 |
| 1716913800 | 4.5605 | -0.03 | -0.72 | 4.581 | 4.588 | 4.55625 | 117084 |
| 1716568200 | 4.5935 | -0.01 | -0.28 | 4.583 | 4.5955 | 4.57025 | 93752 |
| 1716481800 | 4.60625 | -0.03 | -0.74 | 4.6345 | 4.64525 | 4.5965 | 40416 |
| 1716395400 | 4.6405 | -0.01 | -0.27 | 4.6384999 | 4.64875 | 4.6195 | 344487 |
| 1716309000 | 4.6529999 | -0.02 | -0.39 | 4.657 | 4.65925 | 4.639 | 49509 |
| 1716222600 | 4.67125 | 0.02 | 0.46 | 4.675 | 4.675 | 4.6529999 | 27571 |
| 1715963400 | 4.64975 | -0.03 | -0.64 | 4.668 | 4.6775 | 4.6495 | 93093 |
| 1715877000 | 4.6795 | 0.01 | 0.19 | 4.679 | 4.68975 | 4.664 | 281715 |
| 1715790600 | 4.6705 | 0.01 | 0.20 | 4.67 | 4.68525 | 4.6449999 | 210268 |
| 1715704200 | 4.6609999 | -0.01 | -0.22 | 4.6585 | 4.67975 | 4.647 | 446663 |
| 1715617800 | 4.6715 | -0 | -0.07 | 4.6769999 | 4.68725 | 4.66525 | 51991 |
| 1715358600 | 4.675 | 0.02 | 0.47 | 4.6575 | 4.68875 | 4.6575 | 184250 |
| 1715272200 | 4.6529999 | 0.02 | 0.36 | 4.617 | 4.65925 | 4.617 | 83889 |
| 1715185800 | 4.6365 | 0.01 | 0.18 | 4.6495 | 4.64975 | 4.6175 | 19325474 |
| 1715099400 | 4.628 | 0.07 | 1.51 | 4.6005 | 4.6335 | 4.6005 | 197716 |
| 1714753800 | 4.559 | 0.03 | 0.57 | 4.5325 | 4.583 | 4.4342499 | 20308 |
| 1714667400 | 4.533 | 0 | 0.07 | 4.5345 | 4.5672499 | 4.51925 | 34485 |
| 1714581000 | 4.52975 | -0.04 | -0.83 | 4.532 | 4.55025 | 4.5175 | 75592 |
| 1714494600 | 4.5675 | -0.02 | -0.46 | 4.6005 | 4.60375 | 4.56425 | 35136 |
| 1714408200 | 4.5885 | -0 | -0.09 | 4.5755 | 4.613 | 4.567 | 94748 |
| 1714149000 | 4.5925 | 0.04 | 0.98 | 4.5735 | 4.603 | 4.5519999 | 622837 |
| 1714062600 | 4.548 | -0.05 | -1.05 | 4.6005 | 4.60675 | 4.535 | 21083 |
| 1713976200 | 4.59625 | -0 | -0.07 | 4.597 | 4.61 | 4.57125 | 152500 |
| 1713889800 | 4.5995 | 0.02 | 0.52 | 4.6015 | 4.6075 | 4.57175 | 100036 |
| 1713803400 | 4.5755 | 0.03 | 0.72 | 4.564 | 4.61075 | 4.556 | 81963 |
| 1713544200 | 4.543 | 0.01 | 0.24 | 4.4945 | 4.5445 | 4.49025 | 27691 |
| 1713457800 | 4.532 | 0.03 | 0.55 | 4.523 | 4.53975 | 4.5015 | 149138 |
| 1713371400 | 4.507 | -0.02 | -0.49 | 4.5185 | 4.5465 | 4.507 | 100470 |
| 1713285000 | 4.52925 | -0.06 | -1.37 | 4.535 | 4.554 | 4.50975 | 80867 |
| 1713198600 | 4.592 | -0.02 | -0.53 | 4.603 | 4.63425 | 4.58175 | 69219 |
| 1712939400 | 4.61625 | 0 | 0.07 | 4.64 | 4.64775 | 4.613 | 183701 |
| 1712853000 | 4.613 | -0.02 | -0.46 | 4.619 | 4.6369999 | 4.5912499 | 123893 |
| 1712766600 | 4.6345 | -0 | -0.03 | 4.6609999 | 4.6725 | 4.60325 | 154320 |
| 1712680200 | 4.63575 | -0.02 | -0.47 | 4.647 | 4.6565 | 4.61725 | 259789 |
| 1712593800 | 4.6575 | 0.02 | 0.39 | 4.636 | 4.662 | 4.62925 | 173252 |
| 1712334600 | 4.6395 | -0.04 | -0.84 | 4.6285 | 4.64475 | 4.6175 | 63598 |
| 1712248200 | 4.679 | 0.01 | 0.18 | 4.6645 | 4.6965 | 4.66375 | 66143 |
| 1712161800 | 4.6705 | -0.01 | -0.13 | 4.6805 | 4.6855 | 4.662 | 201241 |
| 1712075400 | 4.67675 | -0.05 | -1.03 | 4.7445 | 4.7445 | 4.6745 | 81001 |
| 1711647000 | 4.7255 | 0.05 | 1.01 | 4.7065 | 4.73425 | 4.70325 | 163392 |
| 1711560600 | 4.67825 | 0.03 | 0.54 | 4.6595 | 4.68825 | 4.65775 | 144497 |
| 1711474200 | 4.6529999 | 0 | 0.11 | 4.6435 | 4.664 | 4.63825 | 145027 |
| 1711387800 | 4.648 | -0.02 | -0.39 | 4.6595 | 4.66625 | 4.63575 | 119701 |
| 1711128600 | 4.666 | -0.01 | -0.11 | 4.7074999 | 4.7085 | 4.66425 | 189040 |
| 1711042200 | 4.671 | 0.09 | 1.98 | 4.615 | 4.678 | 4.607 | 115052 |
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 PlayCoin [Qtum] (PLYKRW).](/common/images/company/COIN_PLYUSD.png){kind=small}
