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 | 5.8 | 9.53947368421 | 60.8 | 67 | 60.8 | 59699 | 64.72671636 | DE |
| 4 | -2.2 | -3.1976744186 | 68.8 | 70.2 | 57 | 129481 | 66.3340255 | DE |
| 12 | -15.4 | -18.7804878049 | 82 | 82 | 57 | 111194 | 70.20658776 | DE |
| 26 | -13.3 | -16.6458072591 | 79.9 | 87 | 57 | 78260 | 73.86651789 | DE |
| 52 | -9.4 | -12.3684210526 | 76 | 87 | 57 | 93104 | 73.88448443 | DE |
| 156 | -45.4 | -40.5357142857 | 112 | 114 | 47 | 215232 | 74.86819868 | DE |
| 260 | -52.4 | -44.0336134454 | 119 | 169 | 47 | 204110 | 97.3171064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 64 | 0.4 | 0.63 | 66.599999 | 66.599999 | 64 | 11706 |
| 1744734600 | 63.6 | -3.4 | -5.07 | 66.599999 | 66.599999 | 63.6 | 72084 |
| 1744648200 | 67 | 1.2 | 1.82 | 65.8 | 67 | 65.8 | 23801 |
| 1744389000 | 65.8 | 2.3 | 3.62 | 65 | 65.8 | 65 | 117306 |
| 1744302600 | 63.5 | 4.1 | 6.90 | 60.8 | 63.6 | 60.8 | 73598 |
| 1744216200 | 59.4 | 0.4 | 0.68 | 58.8 | 59.4 | 57.2 | 78432 |
| 1744129800 | 59 | -0.4 | -0.67 | 60.8 | 60.8 | 57 | 60622 |
| 1744043400 | 59.4 | -2 | -3.26 | 61.4 | 61.4 | 59 | 314732 |
| 1743784200 | 61.4 | -3.1 | -4.81 | 63 | 64.599999 | 61.4 | 141133 |
| 1743697800 | 64.5 | -2.5 | -3.73 | 65 | 65.8 | 64 | 25611 |
| 1743611400 | 67 | 0.2 | 0.30 | 67 | 68.8 | 66 | 13080 |
| 1743525000 | 66.8 | 0.3 | 0.45 | 67.4 | 67.4 | 66.8 | 60789 |
| 1743438600 | 66.5 | -3.7 | -5.27 | 67.2 | 67.2 | 66.2 | 29153 |
| 1743183000 | 70.2 | 0.2 | 0.29 | 69 | 70.2 | 69 | 71164 |
| 1743096600 | 70 | 0 | 0.00 | 69 | 70 | 69 | 746859 |
| 1743010200 | 70 | 1 | 1.45 | 69 | 70.2 | 69 | 140514 |
| 1742923800 | 69 | -1.2 | -1.71 | 70 | 70.2 | 69 | 337018 |
| 1742837400 | 70.2 | 2.2 | 3.24 | 69.6 | 70.2 | 69.6 | 34463 |
| 1742578200 | 68 | -0.6 | -0.87 | 66.2 | 68 | 66.2 | 133104 |
| 1742491800 | 68.6 | 4.2 | 6.52 | 68.8 | 69 | 68.6 | 92794 |
| 1742405400 | 64.4 | 0.2 | 0.31 | 64.4 | 65 | 64.4 | 120707 |
| 1742319000 | 64.2 | -1.6 | -2.43 | 65 | 65.8 | 64.2 | 20223 |
| 1742232600 | 65.8 | -1.2 | -1.79 | 65.8 | 65.8 | 65.8 | 329210 |
| 1741973400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 17189 |
| 1741887000 | 67 | 2 | 3.08 | 67 | 67 | 67 | 383240 |
| 1741800600 | 65 | 0 | 0.00 | 66.599999 | 66.599999 | 65 | 37689 |
| 1741714200 | 65 | -2.6 | -3.85 | 66.2 | 67 | 65 | 45622 |
| 1741627800 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 66.2 | 162068 |
| 1741368600 | 67.6 | -0.4 | -0.59 | 69.2 | 70 | 67.6 | 29993 |
| 1741282200 | 68 | -1.1 | -1.59 | 68 | 68 | 68 | 117710 |
| 1741195800 | 69.1 | 0.1 | 0.14 | 70.2 | 70.2 | 69.1 | 31297 |
| 1741109400 | 69 | 2 | 2.99 | 70 | 70.2 | 68 | 89657 |
| 1741023000 | 67 | -5 | -6.94 | 71.8 | 71.8 | 66 | 314788 |
| 1740763800 | 72 | -1 | -1.37 | 73 | 73 | 71 | 88936 |
| 1740677400 | 73 | -4 | -5.19 | 79.8 | 79.8 | 73 | 53282 |
| 1740591000 | 77 | 2 | 2.67 | 75.2 | 77 | 75.2 | 11782 |
| 1740504600 | 75 | -2.7 | -3.47 | 78 | 78 | 75 | 44378 |
| 1740418200 | 77.7 | 2.5 | 3.32 | 75.4 | 77.7 | 75.4 | 7042 |
| 1740159000 | 75.2 | -2.5 | -3.22 | 75.2 | 75.2 | 75.2 | 28539 |
| 1740072600 | 77.7 | 2.5 | 3.32 | 77.7 | 77.7 | 77.7 | 75009 |
| 1739986200 | 75.2 | -1.9 | -2.46 | 78.8 | 79 | 75.2 | 49486 |
| 1739899800 | 77.1 | 1.9 | 2.53 | 77.1 | 77.1 | 77.1 | 19116 |
| 1739813400 | 75.2 | -1.9 | -2.46 | 75.2 | 75.2 | 75.2 | 92953 |
| 1739554200 | 77.1 | -0.3 | -0.39 | 79.8 | 79.8 | 77.1 | 27039 |
| 1739467800 | 77.4 | 0.9 | 1.18 | 76 | 77.4 | 76 | 35146 |
| 1739381400 | 76.5 | 1.3 | 1.73 | 75.2 | 76.5 | 75.2 | 21502 |
| 1739295000 | 75.2 | -1.9 | -2.46 | 75.2 | 75.2 | 75.2 | 19647 |
| 1739208600 | 77.1 | 1.9 | 2.53 | 77.1 | 77.1 | 77.1 | 36915 |
| 1738949400 | 75.2 | -1.8 | -2.34 | 78.8 | 78.8 | 75.2 | 59658 |
| 1738863000 | 77 | -0.1 | -0.13 | 77 | 77 | 77 | 143483 |
| 1738776600 | 77.1 | 1.1 | 1.45 | 75.2 | 77.1 | 75.2 | 38309 |
| 1738690200 | 76 | 0.8 | 1.06 | 75.2 | 76 | 75.2 | 101789 |
| 1738603800 | 75.2 | -1.2 | -1.57 | 78 | 78 | 75.2 | 223724 |
| 1738344600 | 76.4 | -0.8 | -1.04 | 80.8 | 80.8 | 76.4 | 120704 |
| 1738258200 | 77.2 | -0.4 | -0.52 | 78.8 | 79.8 | 77 | 126478 |
| 1738171800 | 77.6 | 0.4 | 0.52 | 79 | 79 | 77.6 | 94244 |
| 1738085400 | 77.2 | -1 | -1.28 | 78 | 78 | 77.2 | 373419 |
| 1737999000 | 78.2 | -2.8 | -3.46 | 81 | 81.4 | 78.2 | 112353 |
| 1737739800 | 81 | -1 | -1.22 | 81 | 81 | 81 | 16341 |
| 1737653400 | 82 | 1 | 1.23 | 82 | 82 | 82 | 343100 |
| 1737567000 | 81 | -0.6 | -0.74 | 81.6 | 81.6 | 81 | 21155 |
| 1737480600 | 81.6 | -1.7 | -2.04 | 82 | 82 | 81.6 | 64671 |
| 1737394200 | 83.3 | 0.4 | 0.48 | 82 | 83.3 | 82 | 15294 |
| 1737135000 | 82.9 | -0.1 | -0.12 | 84 | 84 | 82 | 72676 |
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}
