We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1715644680 | 4.14 | -0.04 | -0.86 | 4.198 | 4.287 | 4.044 | 12354 |
| 1715558280 | 4.176 | -0.06 | -1.37 | 4.25 | 4.293 | 4.17 | 6197 |
| 1715471880 | 4.234 | -0.06 | -1.31 | 4.265 | 4.357 | 4.228 | 8818 |
| 1715385480 | 4.29 | -0.16 | -3.60 | 4.424 | 4.562 | 4.204 | 12844 |
| 1715299080 | 4.45 | 0.16 | 3.61 | 4.294 | 4.488 | 4.165 | 10155 |
| 1715212680 | 4.295 | -0.17 | -3.79 | 4.506 | 4.524 | 4.246 | 16261 |
| 1715126280 | 4.464 | -0.13 | -2.91 | 4.616 | 4.662 | 4.445 | 10657 |
| 1715039880 | 4.598 | 0.11 | 2.43 | 4.509 | 4.77 | 4.473 | 17796 |
| 1714953480 | 4.489 | -0.06 | -1.34 | 4.567 | 4.597 | 4.424 | 11115 |
| 1714867080 | 4.55 | -0.14 | -3.05 | 4.7 | 4.731 | 4.54 | 13649 |
| 1714780680 | 4.693 | 0.21 | 4.64 | 4.487 | 4.738 | 4.375 | 12071 |
| 1714694160 | 4.485 | 0.18 | 4.16 | 4.255 | 4.551 | 4.184 | 10834 |
| 1714607880 | 4.306 | 0.12 | 2.79 | 4.17 | 4.317 | 3.897 | 18480 |
| 1714521480 | 4.189 | -0.26 | -5.76 | 4.392 | 4.492 | 4.014 | 16802 |
| 1714435080 | 4.445 | -0.03 | -0.56 | 4.479 | 4.525 | 4.255 | 11657 |
| 1714348680 | 4.47 | -0.15 | -3.23 | 4.566 | 4.734 | 4.461 | 14953 |
| 1714262280 | 4.619 | 0.11 | 2.46 | 4.563 | 4.637 | 4.365 | 10751 |
| 1714175880 | 4.508 | -0.26 | -5.49 | 4.78 | 4.797 | 4.489 | 12229 |
| 1714089480 | 4.77 | 0.1 | 2.21 | 4.67 | 4.797 | 4.507 | 13035 |
| 1714003080 | 4.667 | -0.32 | -6.36 | 4.981 | 5.117 | 4.624 | 16392 |
| 1713916680 | 4.984 | -0.1 | -1.95 | 5.114 | 5.147 | 4.932 | 12672 |
| 1713830280 | 5.083 | -0.06 | -1.22 | 5.14 | 5.251 | 4.992 | 16144 |
| 1713743880 | 5.146 | -0.09 | -1.68 | 5.218 | 5.297 | 4.999 | 10215 |
| 1713657480 | 5.234 | 0.3 | 6.04 | 4.988 | 5.258 | 4.86 | 11602 |
| 1713571080 | 4.936 | 0.05 | 0.98 | 4.907 | 5.009 | 4.493 | 16509 |
| 1713484680 | 4.888 | 0.16 | 3.38 | 4.798 | 4.93 | 4.635 | 17880 |
| 1713398280 | 4.728 | -0.19 | -3.92 | 4.928 | 4.996 | 4.649 | 14749 |
| 1713311880 | 4.921 | 0.16 | 3.40 | 4.734 | 4.976 | 4.555 | 13124 |
| 1713225480 | 4.759 | -0.24 | -4.86 | 5.038 | 5.244 | 4.607 | 18481 |
| 1713139080 | 5.002 | 0.46 | 10.03 | 4.523 | 5.084 | 4.359 | 26484 |
| 1713052680 | 4.546 | -0.67 | -12.85 | 5.162 | 5.415 | 4.06 | 33667 |
| 1712966280 | 5.216 | -0.96 | -15.54 | 6.166 | 6.303 | 4.915 | 25455 |
| 1712879880 | 6.176 | -0.23 | -3.64 | 6.377 | 6.525 | 6.137 | 10463 |
| 1712793480 | 6.409 | -0.05 | -0.76 | 6.512 | 6.535 | 6.132 | 13292 |
| 1712707080 | 6.458 | -0.38 | -5.54 | 6.847 | 6.958 | 6.434 | 13534 |
| 1712620680 | 6.837 | 0.26 | 3.89 | 6.527 | 6.908 | 6.41 | 17095 |
| 1712534280 | 6.581 | -0.01 | -0.11 | 6.541 | 6.687 | 6.468 | 12953 |
| 1712447880 | 6.588 | 0.27 | 4.24 | 6.346 | 6.609 | 6.282 | 9934 |
| 1712361480 | 6.32 | -0.17 | -2.65 | 6.492 | 6.547 | 6.034 | 18241 |
| 1712275080 | 6.492 | 0.06 | 0.90 | 6.384 | 6.749 | 6.253 | 20330 |
| 1712188680 | 6.434 | -0.35 | -5.19 | 6.836 | 6.908 | 6.307 | 21479 |
| 1712102280 | 6.786 | -0.25 | -3.55 | 7.085 | 7.095 | 6.562 | 18927 |
| 1712015880 | 7.036 | -0.28 | -3.88 | 7.293 | 7.349 | 6.866 | 22155 |
| 1711929480 | 7.32 | 0.05 | 0.69 | 7.262 | 7.421 | 7.225 | 12577 |
| 1711843080 | 7.27 | -0.22 | -2.89 | 7.407 | 7.516 | 7.225 | 12057 |
| 1711756680 | 7.486 | -0.31 | -4.01 | 7.814 | 7.844 | 7.344 | 17139 |
| 1711670280 | 7.799 | 0.46 | 6.24 | 7.336 | 8.087 | 7.219 | 27168 |
| 1711583880 | 7.341 | -0.63 | -7.94 | 7.89 | 8.035 | 7.215 | 28150 |
| 1711497480 | 7.974 | -0.11 | -1.31 | 8.079 | 8.281 | 7.704 | 25485 |
| 1711411080 | 8.08 | 0.27 | 3.51 | 7.913 | 8.214 | 7.681 | 25408 |
| 1711324680 | 7.806 | 0.34 | 4.60 | 7.548 | 7.93 | 7.215 | 15946 |
| 1711238280 | 7.463 | -0.04 | -0.51 | 7.445 | 7.705 | 7.192 | 15864 |
| 1711151880 | 7.501 | -0.39 | -4.95 | 7.905 | 8.021 | 7.337 | 15058 |
| 1711065480 | 7.892 | -0.04 | -0.53 | 7.975 | 8.031 | 7.662 | 17912 |
| 1710979080 | 7.934 | 1 | 14.37 | 6.834 | 8.077 | 6.736 | 26562 |
| 1710892680 | 6.937 | -0.54 | -7.23 | 7.467 | 7.554 | 6.53 | 31136 |
| 1710806280 | 7.478 | -0.52 | -6.44 | 8.064 | 8.071 | 7.272 | 20652 |
| 1710719880 | 7.993 | 0.28 | 3.68 | 7.715 | 8.136 | 7.355 | 21428 |
| 1710633480 | 7.709 | -0.9 | -10.50 | 8.535 | 8.936 | 7.601 | 22989 |
| 1710547080 | 8.613 | -0.56 | -6.07 | 9.152 | 9.248 | 8.031 | 38215 |
| 1710460680 | 9.17 | -0.23 | -2.44 | 9.411 | 9.619 | 8.639 | 42139 |
| 1710374280 | 9.399 | -0.21 | -2.19 | 9.525 | 10.046 | 9.307 | 24537 |
| 1710287880 | 9.609 | -0.14 | -1.48 | 9.735 | 10.14 | 9.186 | 36588 |
| 1710201480 | 9.753 | -0.18 | -1.84 | 9.815 | 10.284 | 9.557 | 23804 |
| 1710115080 | 9.936 | -0.29 | -2.86 | 10.086 | 10.742 | 9.707 | 24360 |
| 1710028680 | 10.229 | 0.55 | 5.70 | 9.754 | 10.589 | 9.425 | 30385 |
| 1709942280 | 9.677 | -0.15 | -1.52 | 9.956 | 10.407 | 9.269 | 52618 |
| 1709855880 | 9.826 | 1.22 | 14.22 | 8.697 | 10.148 | 8.295 | 46008 |
| 1709769480 | 8.603 | 1.21 | 16.32 | 7.29 | 8.745 | 7.215 | 36795 |
| 1709683080 | 7.396 | -0.73 | -8.93 | 8.124 | 8.262 | 6.874 | 41343 |
| 1709596680 | 8.121 | -0.39 | -4.53 | 8.524 | 8.819 | 7.973 | 38075 |
| 1709510280 | 8.506 | -0.25 | -2.82 | 8.853 | 9.075 | 8.116 | 40849 |
| 1709423880 | 8.753 | 1.11 | 14.52 | 7.554 | 8.922 | 7.539 | 45071 |
| 1709337480 | 7.643 | 0.19 | 2.56 | 7.444 | 7.649 | 7.284 | 21000 |
| 1709251080 | 7.452 | 0.04 | 0.58 | 7.334 | 7.977 | 7.32 | 22971 |
| 1709164680 | 7.409 | -0.02 | -0.20 | 7.412 | 7.917 | 7.208 | 34127 |
| 1709078280 | 7.424 | 0.01 | 0.15 | 7.41 | 7.581 | 7.187 | 34953 |
| 1708991880 | 7.413 | 0.59 | 8.63 | 6.74 | 7.55 | 6.728 | 41419 |
| 1708905480 | 6.824 | 0.15 | 2.20 | 6.6 | 6.842 | 6.582 | 17850 |
| 1708819080 | 6.677 | 0.1 | 1.52 | 6.596 | 6.688 | 6.365 | 14768 |
| 1708732680 | 6.577 | -0.06 | -0.93 | 6.771 | 6.799 | 6.37 | 15723 |
| 1708646280 | 6.639 | 0.09 | 1.30 | 6.496 | 6.875 | 6.357 | 23891 |
| 1708559880 | 6.554 | -0.25 | -3.70 | 6.787 | 6.892 | 6.296 | 20253 |
| 1708473480 | 6.806 | -0.25 | -3.50 | 7.044 | 7.095 | 6.551 | 22174 |
| 1708387080 | 7.053 | -0.08 | -1.05 | 7.182 | 7.198 | 6.814 | 19740 |
| 1708300680 | 7.128 | 0.25 | 3.68 | 6.892 | 7.198 | 6.769 | 18737 |
| 1708214280 | 6.875 | 0.12 | 1.76 | 6.65 | 6.934 | 6.432 | 25484 |
| 1708127880 | 6.756 | -0.1 | -1.42 | 6.811 | 6.971 | 6.596 | 13133 |
| 1708041480 | 6.853 | -0.04 | -0.58 | 6.962 | 6.995 | 6.664 | 20207 |
| 1707955080 | 6.893 | 0.33 | 4.98 | 6.608 | 7.047 | 6.4 | 27529 |
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}
