We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 106.625 | -0.73 | -0.68 | 106.81 | 106.81 | 106.625 | 470 |
| 1718901000 | 107.355 | -0.16 | -0.14 | 107.355 | 107.355 | 107.355 | 1417 |
| 1718814600 | 107.51 | 0.68 | 0.64 | 107.51 | 107.51 | 107.51 | 8 |
| 1718728200 | 106.83 | 0.52 | 0.49 | 106.76 | 106.83 | 106.65 | 199 |
| 1718641800 | 106.31 | -0.56 | -0.52 | 106.3 | 106.31 | 106.3 | 135 |
| 1718382600 | 106.865 | -0.49 | -0.46 | 106.96 | 106.96 | 106.865 | 1032 |
| 1718296200 | 107.355 | -0.01 | -0.00 | 106.89 | 107.355 | 106.88 | 156 |
| 1718209800 | 107.36 | 0.75 | 0.71 | 106.93 | 107.49 | 106.93 | 4 |
| 1718123400 | 106.605 | -0.06 | -0.05 | 106.605 | 106.605 | 106.605 | 0 |
| 1718037000 | 106.66 | 0.92 | 0.87 | 106.21 | 106.66 | 106.21 | 94 |
| 1717777800 | 105.735 | -1.61 | -1.50 | 105.83 | 105.83 | 105.735 | 15 |
| 1717691400 | 107.345 | 1.44 | 1.36 | 107.13 | 107.345 | 106.84 | 359 |
| 1717605000 | 105.9 | -0.18 | -0.17 | 105.53 | 105.93 | 105.53 | 5101 |
| 1717518600 | 106.08 | -0.88 | -0.82 | 106.62 | 106.62 | 106.08 | 32 |
| 1717432200 | 106.96 | -0.78 | -0.72 | 107.87 | 107.87 | 106.96 | 239 |
| 1717173000 | 107.74 | -0.88 | -0.81 | 108.12 | 108.12 | 107.74 | 7920 |
| 1717086600 | 108.62 | -1.54 | -1.40 | 108.62 | 108.62 | 108.62 | 0 |
| 1717000200 | 110.16 | -0.29 | -0.26 | 110.16 | 110.16 | 110.16 | 0 |
| 1716913800 | 110.45 | 1.52 | 1.40 | 109.89 | 110.45 | 109.89 | 40 |
| 1716568200 | 108.93 | -0.3 | -0.27 | 108.97 | 108.97 | 108.88 | 213 |
| 1716481800 | 109.23 | -0.11 | -0.10 | 109.32 | 110.1 | 109.23 | 248 |
| 1716395400 | 109.335 | -1.46 | -1.32 | 109.335 | 109.335 | 109.335 | 70 |
| 1716309000 | 110.795 | 0.17 | 0.16 | 110.46 | 110.88 | 110.36 | 1452 |
| 1716222600 | 110.62 | 1.3 | 1.18 | 110.25 | 110.62 | 110.1 | 141 |
| 1715963400 | 109.325 | 1.12 | 1.04 | 109.16 | 109.325 | 108.8 | 399 |
| 1715877000 | 108.205 | 0.31 | 0.29 | 109 | 109 | 108.09 | 292 |
| 1715790600 | 107.89 | 0.53 | 0.50 | 107.89 | 107.89 | 107.89 | 35 |
| 1715704200 | 107.355 | -0.47 | -0.43 | 107.85 | 107.85 | 107.355 | 616 |
| 1715617800 | 107.82 | 0.35 | 0.33 | 107.74 | 107.82 | 107.74 | 344 |
| 1715358600 | 107.465 | 0.25 | 0.23 | 108 | 108 | 107.465 | 511 |
| 1715272200 | 107.22 | -0.1 | -0.09 | 107.68 | 107.68 | 107.22 | 7537 |
| 1715185800 | 107.315 | -0.78 | -0.72 | 107.315 | 107.315 | 107.315 | 0 |
| 1715099400 | 108.09 | 1.45 | 1.35 | 108.09 | 108.09 | 108.09 | 0 |
| 1714753800 | 106.645 | 0.71 | 0.67 | 106.63 | 106.645 | 106.63 | 4733 |
| 1714667400 | 105.93 | -0.23 | -0.22 | 105.91 | 105.93 | 105.91 | 16 |
| 1714581000 | 106.16 | -1.32 | -1.23 | 106.16 | 106.16 | 106.16 | 0 |
| 1714494600 | 107.48 | -1.05 | -0.97 | 107.5 | 107.5 | 107.48 | 195 |
| 1714408200 | 108.53 | 0.13 | 0.12 | 108.49 | 108.73 | 108.49 | 44 |
| 1714149000 | 108.405 | 0.66 | 0.61 | 108.405 | 108.405 | 108.405 | 0 |
| 1714062600 | 107.75 | -0.26 | -0.24 | 108.15 | 108.15 | 107.75 | 289 |
| 1713976200 | 108.005 | 0.69 | 0.65 | 108.005 | 108.005 | 108.005 | 0 |
| 1713889800 | 107.31 | -0.45 | -0.42 | 107.31 | 107.31 | 107.31 | 76 |
| 1713803400 | 107.76 | 0.21 | 0.20 | 107.69 | 107.76 | 107.69 | 364 |
| 1713544200 | 107.55 | 0.78 | 0.73 | 107.46 | 107.55 | 107.46 | 5377 |
| 1713457800 | 106.77 | -0.35 | -0.33 | 106.77 | 106.77 | 106.77 | 0 |
| 1713371400 | 107.12 | 0.12 | 0.11 | 107.34 | 107.34 | 107.12 | 68 |
| 1713285000 | 107.005 | -0.19 | -0.18 | 106.73 | 107.005 | 106.73 | 1414 |
| 1713198600 | 107.195 | -0.7 | -0.65 | 107.06 | 107.195 | 107.06 | 355 |
| 1712939400 | 107.895 | 1.21 | 1.14 | 107.895 | 107.895 | 107.895 | 0 |
| 1712853000 | 106.68 | -0.36 | -0.34 | 107.03 | 107.03 | 106.68 | 65 |
| 1712766600 | 107.04 | -0.32 | -0.29 | 107.56 | 107.57 | 107.04 | 118 |
| 1712680200 | 107.355 | 0.21 | 0.20 | 107.5 | 107.5 | 107.355 | 185 |
| 1712593800 | 107.145 | -0.24 | -0.22 | 107.09 | 107.145 | 107.09 | 147 |
| 1712334600 | 107.385 | 0.69 | 0.64 | 107.385 | 107.385 | 107.385 | 0 |
| 1712248200 | 106.7 | 0.2 | 0.18 | 106.66 | 106.7 | 106.4 | 2794 |
| 1712161800 | 106.505 | 1.12 | 1.06 | 106.505 | 106.505 | 106.505 | 0 |
| 1712075400 | 105.385 | 0.98 | 0.94 | 105.39 | 105.4 | 105.385 | 198 |
| 1711647000 | 104.405 | 1.28 | 1.24 | 103.92 | 104.405 | 103.92 | 714 |
| 1711560600 | 103.13 | -0.75 | -0.72 | 103.16 | 103.16 | 103.01 | 2540 |
| 1711474200 | 103.88 | -0.28 | -0.27 | 103.79 | 103.88 | 103.66 | 454 |
| 1711387800 | 104.16 | 0.68 | 0.66 | 103.69 | 104.16 | 103.69 | 133 |
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 PIZA [Ordinals] (PIZABRCUSDT).](/common/images/company/COIN_PIZABRCUUSD.png){kind=small}
