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 | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714262280 | 4.63 | 0.13 | 2.77 | 4.514 | 4.646 | 4.361 | 299921 |
| 1714175880 | 4.505 | -0.25 | -5.20 | 4.737 | 4.747 | 4.458 | 362720 |
| 1714089480 | 4.752 | 0.09 | 1.97 | 4.66 | 4.799 | 4.508 | 355346 |
| 1714003080 | 4.66 | -0.32 | -6.46 | 4.997 | 5.12 | 4.586 | 492612 |
| 1713916680 | 4.982 | -0.1 | -1.97 | 5.084 | 5.16 | 4.933 | 376131 |
| 1713830280 | 5.082 | -0.07 | -1.44 | 5.138 | 5.251 | 4.986 | 500102 |
| 1713743880 | 5.156 | -0.08 | -1.58 | 5.218 | 5.298 | 4.996 | 287897 |
| 1713657480 | 5.239 | 0.3 | 6.14 | 4.946 | 5.269 | 4.877 | 339098 |
| 1713571080 | 4.936 | 0.04 | 0.92 | 4.861 | 5.024 | 4.483 | 501527 |
| 1713484680 | 4.891 | 0.17 | 3.49 | 4.717 | 4.939 | 4.631 | 545080 |
| 1713398280 | 4.726 | -0.21 | -4.22 | 4.918 | 5.005 | 4.648 | 432258 |
| 1713311880 | 4.934 | 0.18 | 3.76 | 4.758 | 5.003 | 4.554 | 403487 |
| 1713225480 | 4.755 | -0.22 | -4.46 | 4.93 | 5.244 | 4.604 | 569712 |
| 1713139080 | 4.977 | 0.46 | 10.13 | 4.516 | 5.095 | 4.352 | 841276 |
| 1713052680 | 4.519 | -0.72 | -13.66 | 5.171 | 5.434 | 4.041 | 1229343 |
| 1712966280 | 5.234 | -0.93 | -15.09 | 6.177 | 6.304 | 4.794 | 968765 |
| 1712879880 | 6.164 | -0.24 | -3.78 | 6.405 | 6.573 | 6.132 | 311711 |
| 1712793480 | 6.406 | -0.06 | -0.85 | 6.462 | 6.512 | 6.125 | 391966 |
| 1712707080 | 6.461 | -0.35 | -5.08 | 6.845 | 6.976 | 6.429 | 408406 |
| 1712620680 | 6.807 | 0.24 | 3.70 | 6.57 | 6.908 | 6.396 | 523769 |
| 1712534280 | 6.564 | -0.02 | -0.30 | 6.581 | 6.691 | 6.43 | 392683 |
| 1712447880 | 6.584 | 0.29 | 4.54 | 6.297 | 6.613 | 6.28 | 284160 |
| 1712361480 | 6.298 | -0.21 | -3.26 | 6.489 | 6.551 | 6.025 | 548683 |
| 1712275080 | 6.51 | 0.09 | 1.48 | 6.377 | 6.753 | 6.25 | 612399 |
| 1712188680 | 6.415 | -0.35 | -5.22 | 6.779 | 6.918 | 6.305 | 657446 |
| 1712102280 | 6.768 | -0.26 | -3.74 | 7.026 | 7.032 | 6.555 | 580446 |
| 1712015880 | 7.031 | -0.3 | -4.07 | 7.319 | 7.35 | 6.823 | 670125 |
| 1711929480 | 7.329 | 0.06 | 0.80 | 7.268 | 7.431 | 7.259 | 372175 |
| 1711843080 | 7.271 | -0.17 | -2.28 | 7.476 | 7.52 | 7.213 | 350715 |
| 1711756680 | 7.441 | -0.32 | -4.10 | 7.763 | 7.851 | 7.319 | 508585 |
| 1711670280 | 7.759 | 0.39 | 5.29 | 7.366 | 8.1 | 7.218 | 886650 |
| 1711583880 | 7.369 | -0.6 | -7.52 | 7.947 | 8.033 | 7.199 | 879380 |
| 1711497480 | 7.968 | -0.11 | -1.30 | 8.073 | 8.286 | 7.7 | 771463 |
| 1711411080 | 8.073 | 0.25 | 3.17 | 7.775 | 8.214 | 7.67 | 767821 |
| 1711324680 | 7.825 | 0.44 | 5.94 | 7.405 | 7.929 | 7.208 | 483708 |
| 1711238280 | 7.386 | -0.14 | -1.86 | 7.523 | 7.712 | 7.174 | 488712 |
| 1711151880 | 7.526 | -0.37 | -4.70 | 7.881 | 8.019 | 7.335 | 429839 |
| 1711065480 | 7.897 | -0.04 | -0.52 | 7.896 | 8.051 | 7.659 | 544739 |
| 1710979080 | 7.938 | 1.03 | 14.96 | 6.955 | 8.082 | 6.716 | 705001 |
| 1710892680 | 6.905 | -0.56 | -7.54 | 7.464 | 7.555 | 6.521 | 866815 |
| 1710806280 | 7.468 | -0.52 | -6.46 | 7.955 | 8.04 | 7.271 | 618422 |
| 1710719880 | 7.984 | 0.27 | 3.45 | 7.756 | 8.17 | 7.364 | 650144 |
| 1710633480 | 7.718 | -0.86 | -10.03 | 8.59 | 9 | 7.6 | 605841 |
| 1710547080 | 8.578 | -0.83 | -8.83 | 9.189 | 9.246 | 8.035 | 904323 |
| 1710460680 | 9.409 | 0 | 0.00 | 9.409 | 9.409 | 9.409 | 0 |
| 1710374280 | 9.409 | -0.19 | -2.01 | 9.636 | 10.047 | 9.26 | 787874 |
| 1710287880 | 9.602 | -0.09 | -0.94 | 9.713 | 10.19 | 9.178 | 1088456 |
| 1710201480 | 9.693 | -0.24 | -2.41 | 9.923 | 10.278 | 9.556 | 736337 |
| 1710115080 | 9.932 | -0.31 | -3.02 | 10.266 | 10.752 | 9.672 | 720496 |
| 1710028680 | 10.241 | 0.55 | 5.66 | 9.684 | 10.6 | 9.39 | 929411 |
| 1709942280 | 9.692 | -0.13 | -1.31 | 9.897 | 10.775 | 9.049 | 1690650 |
| 1709855880 | 9.821 | 1.26 | 14.68 | 8.589 | 10.165 | 8.294 | 1820169 |
| 1709769480 | 8.564 | 1.2 | 16.25 | 7.366 | 8.749 | 7.207 | 1135024 |
| 1709683080 | 7.367 | -0.75 | -9.27 | 8.107 | 8.274 | 6.895 | 1061366 |
| 1709596680 | 8.12 | -0.4 | -4.73 | 8.54 | 8.822 | 7.995 | 1093238 |
| 1709510280 | 8.523 | -0.17 | -1.97 | 8.668 | 9.075 | 8.142 | 1230776 |
| 1709423880 | 8.694 | 1.06 | 13.81 | 7.612 | 8.924 | 7.537 | 1623559 |
| 1709337480 | 7.639 | 0.2 | 2.73 | 7.46 | 7.652 | 7.283 | 626081 |
| 1709251080 | 7.436 | 0.04 | 0.60 | 7.409 | 8 | 7.316 | 727577 |
| 1709164680 | 7.392 | -0.04 | -0.52 | 7.433 | 7.921 | 7.203 | 1016874 |
| 1709078280 | 7.431 | 0 | 0.01 | 7.459 | 7.59 | 7.157 | 1017883 |
| 1708991880 | 7.43 | 0.6 | 8.77 | 6.834 | 7.556 | 6.771 | 1428554 |
| 1708905480 | 6.831 | 0.16 | 2.44 | 6.673 | 6.849 | 6.601 | 486357 |
| 1708819080 | 6.668 | 0.15 | 2.22 | 6.576 | 6.698 | 6.341 | 429224 |
| 1708732680 | 6.523 | -0.11 | -1.72 | 6.654 | 6.816 | 6.359 | 462140 |
| 1708646280 | 6.637 | 0.08 | 1.27 | 6.546 | 6.88 | 6.351 | 724435 |
| 1708559880 | 6.554 | -0.25 | -3.62 | 6.81 | 6.848 | 6.285 | 566338 |
| 1708473480 | 6.8 | -0.23 | -3.26 | 7.04 | 7.086 | 6.549 | 624178 |
| 1708387080 | 7.029 | -0.1 | -1.42 | 7.135 | 7.19 | 6.803 | 587124 |
| 1708300680 | 7.13 | 0.26 | 3.85 | 6.869 | 7.2 | 6.792 | 545278 |
| 1708214280 | 6.866 | 0.11 | 1.55 | 6.753 | 6.948 | 6.421 | 772903 |
| 1708127880 | 6.761 | -0.09 | -1.24 | 6.857 | 6.97 | 6.595 | 386300 |
| 1708041480 | 6.846 | -0.03 | -0.41 | 6.916 | 7.003 | 6.613 | 594686 |
| 1707955080 | 6.874 | 0.3 | 4.56 | 6.568 | 7.05 | 6.367 | 828329 |
| 1707868680 | 6.574 | 0.09 | 1.33 | 6.525 | 6.74 | 6.368 | 587036 |
| 1707782280 | 6.488 | 0.3 | 4.83 | 6.177 | 6.589 | 6.04 | 708575 |
| 1707695880 | 6.189 | 0.01 | 0.10 | 6.19 | 6.61 | 6.116 | 642271 |
| 1707609480 | 6.183 | 0.18 | 3.03 | 6.016 | 6.324 | 5.935 | 394391 |
| 1707523080 | 6.001 | 0.44 | 7.89 | 5.565 | 6.15 | 5.556 | 835556 |
| 1707436680 | 5.562 | -0.02 | -0.39 | 5.605 | 5.66 | 5.527 | 293205 |
| 1707350280 | 5.584 | 0.14 | 2.65 | 5.44 | 5.62 | 5.389 | 293415 |
| 1707263880 | 5.44 | 0.04 | 0.76 | 5.396 | 5.536 | 5.368 | 244418 |
| 1707177480 | 5.399 | -0.03 | -0.63 | 5.437 | 5.604 | 5.324 | 299190 |
| 1707091080 | 5.433 | -0.18 | -3.24 | 5.613 | 5.734 | 5.411 | 209676 |
| 1707004680 | 5.615 | 0.04 | 0.70 | 5.571 | 5.792 | 5.516 | 260203 |
| 1706918280 | 5.576 | 0.03 | 0.47 | 5.541 | 5.803 | 5.536 | 326347 |
| 1706831880 | 5.55 | 0.07 | 1.26 | 5.477 | 5.651 | 5.352 | 294763 |
| 1706745480 | 5.481 | -0.33 | -5.71 | 5.834 | 5.836 | 5.39 | 451489 |
| 1706659080 | 5.813 | -0.14 | -2.34 | 5.952 | 6.019 | 5.776 | 482162 |
| 1706572680 | 5.952 | 0.32 | 5.66 | 5.62 | 5.977 | 5.6 | 568813 |
| 1706486280 | 5.633 | -0.16 | -2.73 | 5.796 | 5.99 | 5.549 | 593194 |
| 1706399880 | 5.791 | 0 | 0.03 | 5.812 | 5.919 | 5.735 | 372116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | 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}
![PYR Token [Vulcan Forged] (PYRUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
