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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.01 | -15.1515151515 | 0.066 | 0.066 | 0.056 | 167110 | 0.06035115 | DE |
| 12 | -0.019 | -25.3333333333 | 0.075 | 0.075 | 0.056 | 85302 | 0.06054097 | DE |
| 26 | -0.009 | -13.8461538462 | 0.065 | 0.085 | 0.056 | 55651 | 0.06384899 | DE |
| 52 | -0.022 | -28.2051282051 | 0.078 | 0.1 | 0.056 | 46422 | 0.06903962 | DE |
| 156 | -0.094 | -62.6666666667 | 0.15 | 0.15 | 0.056 | 37372 | 0.09326486 | DE |
| 260 | -0.024 | -30 | 0.08 | 0.2 | 0.056 | 48488 | 0.11551536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1743052500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742966100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742879700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742793300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742534100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742447700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742361300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742274900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1742188500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1741929300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1741842900 | 0.056 | -0.004 | -6.67 | 0.056 | 0.056 | 0.056 | 179600 |
| 1741756500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 407436 |
| 1741670100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 200000 |
| 1741583700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30092 |
| 1741324500 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 100000 |
| 1741238100 | 0.061 | -0.004 | -6.15 | 0.061 | 0.061 | 0.061 | 33512 |
| 1741151700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1741065300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740978900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740719700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740633300 | 0.065 | 0.003 | 4.84 | 0.066 | 0.066 | 0.064 | 219131 |
| 1740546900 | 0.062 | -0.001 | -1.59 | 0.062 | 0.063 | 0.06 | 132117 |
| 1740460500 | 0.063 | 0.003 | 5.00 | 0.06 | 0.064 | 0.06 | 42000 |
| 1740374100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740114900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740028500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739942100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 68102 |
| 1739855700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739769300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739510100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739423700 | 0.06 | 0 | 0.00 | 0.059 | 0.06 | 0.059 | 128312 |
| 1739337300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 39570 |
| 1739250900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739164500 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 25984 |
| 1738905300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1738818900 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1738732500 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 43750 |
| 1738646100 | 0.056 | -0.004 | -6.67 | 0.056 | 0.056 | 0.056 | 4681 |
| 1738559700 | 0.06 | -0.001 | -1.64 | 0.06 | 0.06 | 0.06 | 24583 |
| 1738300500 | 0.061 | 0 | 0.00 | 0.062 | 0.062 | 0.061 | 102764 |
| 1738214100 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1738127700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1738041300 | 0.061 | -0.007 | -10.29 | 0.062 | 0.062 | 0.061 | 80000 |
| 1737695700 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737609300 | 0.068 | -0.005 | -6.85 | 0.068 | 0.068 | 0.068 | 2 |
| 1737522900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1737436500 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1737350100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1737090900 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1737004500 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736918100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736831700 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736745300 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736486100 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736399700 | 0.073 | -0.002 | -2.67 | 0.073 | 0.073 | 0.073 | 2 |
| 1736313300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736226900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 5009 |
| 1736140500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735881300 | 0.075 | 0.013 | 20.97 | 0.075 | 0.075 | 0.075 | 10000 |
| 1735794900 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1735622100 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1735535700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1735276500 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 8500 |
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}
