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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 34.48 | -0.25 | -0.72 | 34.37 | 36.68 | 34.37 | 5616 |
| 1735594200 | 34.73 | -1.37 | -3.80 | 35.43 | 35.44 | 34.72 | 1800 |
| 1735334940 | 36.1 | 0 | 0.00 | 40.61 | 40.62 | 35.31 | 766416 |
| 1735248540 | 36.1 | 0.89 | 2.53 | 35.3 | 36.1 | 35.3 | 13054 |
| 1734989340 | 35.21 | -1.78 | -4.81 | 35.84 | 37.41 | 34.94 | 421348 |
| 1734730200 | 36.99 | 1.74 | 4.94 | 37.18 | 40.8 | 35.88 | 39084 |
| 1734643800 | 35.25 | 0.06 | 0.17 | 40.03 | 40.04 | 35.24 | 144979 |
| 1734557400 | 35.19 | -5.51 | -13.54 | 40.33 | 40.65 | 35.18 | 40600 |
| 1734470940 | 40.7 | 2.82 | 7.44 | 37.13 | 40.7 | 35.42 | 18328 |
| 1734384540 | 37.88 | 1.98 | 5.52 | 36.58 | 41.1 | 36.28 | 211394 |
| 1734125340 | 35.9 | -0.05 | -0.14 | 41.29 | 41.3 | 35.89 | 18020 |
| 1734039000 | 35.95 | -2.83 | -7.30 | 37.4 | 41.06 | 35.94 | 981049 |
| 1733952540 | 38.78 | 2.13 | 5.81 | 36.38 | 38.78 | 36.38 | 34222 |
| 1733866140 | 36.65 | -0.49 | -1.32 | 36.87 | 36.88 | 36.64 | 68066 |
| 1733779740 | 37.14 | -4.45 | -10.70 | 37.46 | 37.73 | 36.63 | 33501 |
| 1733520600 | 41.59 | 2.83 | 7.30 | 38.85 | 41.59 | 37.27 | 339296 |
| 1733434200 | 38.76 | 3.49 | 9.90 | 37.28 | 42.12 | 37 | 23061 |
| 1733347800 | 35.27 | -4.86 | -12.11 | 35.22 | 35.27 | 35.22 | 6400 |
| 1733261340 | 40.13 | 0.59 | 1.49 | 39.66 | 40.13 | 35.12 | 9355 |
| 1733174940 | 39.54 | 5.02 | 14.54 | 39.54 | 39.55 | 34.71 | 24800 |
| 1732915740 | 34.52 | -0.32 | -0.92 | 35.73 | 36.5 | 33.91 | 35942 |
| 1732829400 | 34.84 | -2.25 | -6.07 | 36.4 | 38.92 | 34.59 | 232700 |
| 1732743000 | 37.09 | -0.35 | -0.93 | 37.1 | 40.66 | 35.67 | 271286 |
| 1732656600 | 37.44 | 0.67 | 1.82 | 40.15 | 41.66 | 36.85 | 95766 |
| 1732570140 | 36.77 | -0.68 | -1.82 | 36.26 | 40.98 | 36.26 | 109611 |
| 1732310940 | 37.45 | 2.13 | 6.03 | 37.44 | 37.45 | 37.44 | 20400 |
| 1732224600 | 35.32 | -1.84 | -4.95 | 35.71 | 40.13 | 35.31 | 2872 |
| 1732051800 | 37.16 | -3.31 | -8.18 | 37.84 | 37.85 | 37.15 | 3300 |
| 1731965340 | 40.47 | 4.05 | 11.12 | 40.52 | 40.53 | 35.67 | 11884 |
| 1731619800 | 36.42 | 0.9 | 2.53 | 38.08 | 40.78 | 36.17 | 77208 |
| 1731533400 | 35.52 | -0.41 | -1.14 | 36.27 | 37.5 | 35.51 | 503000 |
| 1731446940 | 35.93 | -0.5 | -1.37 | 35.78 | 40.53 | 35.78 | 59798 |
| 1731360540 | 36.43 | 0.07 | 0.19 | 36.64 | 38.03 | 36.25 | 41900 |
| 1731101400 | 36.36 | -1.96 | -5.11 | 40.06 | 40.4 | 35.37 | 116924 |
| 1731014940 | 38.32 | 1.13 | 3.04 | 38.63 | 39.06 | 36.89 | 216560 |
| 1730928600 | 37.19 | -0.38 | -1.01 | 36.89 | 42.09 | 36.89 | 84308 |
| 1730842200 | 37.57 | -2.53 | -6.31 | 42.5 | 42.51 | 37.53 | 12412 |
| 1730755800 | 40.1 | 3.02 | 8.14 | 37.68 | 40.1 | 37.68 | 25096 |
| 1730496600 | 37.08 | -1.71 | -4.41 | 37.59 | 39.75 | 36.96 | 61500 |
| 1730410200 | 38.79 | -0.62 | -1.57 | 38.8 | 43.27 | 38.47 | 25888 |
| 1730323800 | 39.41 | -0.28 | -0.71 | 39.34 | 39.48 | 38.64 | 123707 |
| 1730237340 | 39.69 | -11.02 | -21.73 | 40.59 | 40.6 | 39.68 | 2877 |
| 1730151000 | 50.71 | 7.64 | 17.74 | 40.71 | 50.72 | 39.32 | 233413 |
| 1729891800 | 43.07 | 4.37 | 11.29 | 40.46 | 43.07 | 39.09 | 23680 |
| 1729805400 | 38.7 | 0.25 | 0.65 | 38.32 | 42.68 | 38.32 | 951365 |
| 1729719000 | 38.45 | -2.49 | -6.08 | 40.36 | 40.37 | 38.41 | 14720 |
| 1729632600 | 40.94 | -2.31 | -5.34 | 43.47 | 43.73 | 39.54 | 57152 |
| 1729546140 | 43.25 | 2.72 | 6.71 | 38.36 | 43.26 | 38.36 | 59765 |
| 1729287000 | 40.53 | 0.48 | 1.20 | 38.63 | 40.53 | 38.63 | 10100 |
| 1729200540 | 40.05 | 1.18 | 3.04 | 38.48 | 43.21 | 38.48 | 41835 |
| 1729114140 | 38.87 | -0.14 | -0.36 | 50.09 | 50.1 | 38.86 | 41523 |
| 1729027740 | 39.01 | -4.99 | -11.34 | 39.49 | 50.64 | 39 | 70781 |
| 1728941340 | 44 | 5.16 | 13.29 | 44.01 | 44.23 | 39.67 | 25261 |
| 1728682200 | 38.84 | -1.68 | -4.15 | 42.98 | 42.99 | 38.83 | 630616 |
| 1728595740 | 40.52 | 1.38 | 3.53 | 38.84 | 40.52 | 38.5 | 27946 |
| 1728509400 | 39.14 | -0.45 | -1.14 | 43.12 | 43.13 | 39.13 | 11100 |
| 1728422940 | 39.59 | 0.86 | 2.22 | 43.83 | 43.84 | 39.5 | 6608 |
| 1728336600 | 38.73 | -0.94 | -2.37 | 41.16 | 41.17 | 38.5 | 13036 |
| 1728077400 | 39.67 | 1.02 | 2.64 | 40.37 | 43.11 | 38.71 | 20705 |
| 1727991000 | 38.65 | -1.73 | -4.28 | 39.55 | 43.32 | 38.47 | 750095 |
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] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
