Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PYREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 2.80 | -0.120 | -4.04% | 2.91 | 2.97 | 2.79 | 4,175.00 |
| Jul 29 2024 | 2.92 | 0.020 | 0.68% | 2.90 | 6.95 | 2.81 | 7,709.00 |
| Jul 28 2024 | 2.90 | -0.090 | -3.18% | 3.02 | 3.04 | 2.87 | 3,154.00 |
| Jul 27 2024 | 2.99 | -0.060 | -2.02% | 3.05 | 3.12 | 2.94 | 3,419.00 |
| Jul 26 2024 | 3.05 | 0.130 | 4.28% | 2.89 | 3.06 | 2.89 | 2,653.00 |
| Jul 25 2024 | 2.93 | 0.030 | 0.92% | 2.90 | 2.95 | 2.81 | 9,965.00 |
| Jul 24 2024 | 2.90 | -0.250 | -8.00% | 3.15 | 3.16 | 2.90 | 5,838.00 |
| Jul 23 2024 | 3.15 | 0.030 | 1.00% | 3.10 | 3.21 | 2.98 | 14,589.00 |
| Jul 22 2024 | 3.12 | -0.220 | -6.67% | 2.98 | 3.26 | 2.90 | 13,251.00 |
| Jul 21 2024 | 3.34 | 0.030 | 0.96% | 3.34 | 3.36 | 3.21 | 4,833.00 |
| Jul 20 2024 | 3.31 | 0.00 | 0.05% | 3.28 | 3.35 | 3.21 | 9,174.00 |
| Jul 19 2024 | 3.31 | 0.050 | 1.49% | 6.37 | 6.37 | 3.07 | 10,380.00 |
| Jul 18 2024 | 3.26 | 0.140 | 4.52% | 3.09 | 3.39 | 3.07 | 22,873.00 |
| Jul 17 2024 | 3.12 | 0.010 | 0.18% | 3.11 | 3.21 | 3.07 | 6,241.00 |
| Jul 16 2024 | 3.12 | -0.010 | -0.17% | 3.12 | 3.18 | 2.99 | 4,131.00 |
| Jul 15 2024 | 3.12 | 0.140 | 4.85% | 2.98 | 3.16 | 2.90 | 5,476.00 |
| Jul 14 2024 | 2.98 | 0.110 | 3.83% | 2.84 | 2.99 | 2.83 | 3,978.00 |
| Jul 13 2024 | 2.87 | 0.030 | 0.99% | 2.81 | 2.89 | 2.79 | 2,918.00 |
| Jul 12 2024 | 2.84 | 0.050 | 1.73% | 5.73 | 5.75 | 2.74 | 3,471.00 |
| Jul 11 2024 | 2.79 | -0.190 | -6.36% | 2.98 | 3.00 | 2.78 | 7,709.00 |
| Jul 10 2024 | 2.98 | 0.090 | 3.21% | 2.88 | 2.99 | 2.86 | 3,651.00 |
| Jul 09 2024 | 2.89 | -0.010 | -0.18% | 2.87 | 2.95 | 2.85 | 2,438.00 |
| Jul 08 2024 | 2.89 | 0.110 | 3.86% | 3.33 | 3.57 | 1.39 | 9,640.00 |
| Jul 07 2024 | 2.79 | -0.170 | -5.83% | 2.97 | 2.97 | 2.79 | 6,306.00 |
| Jul 06 2024 | 2.96 | 0.140 | 4.92% | 2.80 | 2.98 | 2.73 | 13,331.00 |
| Jul 05 2024 | 2.82 | 0.060 | 2.34% | 2.76 | 2.85 | 2.42 | 27,741.00 |
| Jul 04 2024 | 2.75 | -0.270 | -8.90% | 3.04 | 3.05 | 2.75 | 6,484.00 |
| Jul 03 2024 | 3.02 | -0.230 | -6.94% | 3.24 | 3.33 | 2.98 | 9,064.00 |
| Jul 02 2024 | 3.25 | -0.030 | -0.91% | 3.31 | 3.31 | 3.20 | 3,610.00 |
| Jul 01 2024 | 3.28 | -0.130 | -3.79% | 3.33 | 3.57 | 1.39 | 3,633.00 |
| Jun 30 2024 | 3.41 | 0.180 | 5.43% | 3.23 | 3.44 | 3.18 | 2,984.00 |
| Jun 29 2024 | 3.23 | -0.070 | -2.07% | 3.26 | 3.39 | 3.22 | 2,620.00 |
| Jun 28 2024 | 3.30 | -0.110 | -3.16% | 3.44 | 3.49 | 3.26 | 1,439.00 |
| Jun 27 2024 | 3.41 | 0.120 | 3.67% | 3.26 | 3.49 | 3.24 | 4,961.00 |
| Jun 26 2024 | 3.29 | -0.140 | -4.00% | 3.33 | 3.57 | 3.24 | 7,832.00 |
| Jun 25 2024 | 3.43 | 0.00 | -0.01% | 3.42 | 3.51 | 3.39 | 1,664.00 |
| Jun 24 2024 | 3.43 | 0.130 | 4.04% | 3.26 | 3.47 | 3.20 | 6,950.00 |
| Jun 23 2024 | 3.29 | -0.110 | -3.36% | 3.39 | 3.61 | 3.24 | 7,803.00 |
| Jun 22 2024 | 3.41 | 0.050 | 1.48% | 3.35 | 3.46 | 3.30 | 1,214.00 |
| Jun 21 2024 | 3.36 | -0.060 | -1.64% | 3.38 | 3.47 | 3.32 | 2,710.00 |
| Jun 20 2024 | 3.41 | 0.080 | 2.25% | 3.33 | 3.57 | 3.33 | 3,146.00 |
| Jun 19 2024 | 3.34 | -0.010 | -0.40% | 3.37 | 3.54 | 3.31 | 7,354.00 |
| Jun 18 2024 | 3.35 | -0.260 | -7.11% | 3.58 | 3.62 | 3.14 | 11,573.00 |
| Jun 17 2024 | 3.61 | -0.350 | -8.74% | 5.39 | 6.13 | 3.45 | 17,447.00 |
| Jun 16 2024 | 3.95 | 0.060 | 1.56% | 6.72 | 6.72 | 3.83 | 5,112.00 |
| Jun 15 2024 | 3.89 | 0.040 | 1.16% | 3.82 | 4.00 | 3.79 | 2,745.00 |
| Jun 14 2024 | 3.85 | 0.020 | 0.53% | 3.79 | 4.02 | 3.63 | 47,365.00 |
| Jun 13 2024 | 3.83 | -0.220 | -5.39% | 4.05 | 4.08 | 3.80 | 44,762.00 |
| Jun 12 2024 | 4.05 | 0.090 | 2.30% | 3.97 | 4.17 | 3.85 | 12,958.00 |
| Jun 11 2024 | 3.96 | -0.290 | -6.81% | 4.21 | 4.24 | 3.89 | 10,920.00 |
| Jun 10 2024 | 4.24 | -0.330 | -7.28% | 5.39 | 6.13 | 4.21 | 55,579.00 |
| Jun 09 2024 | 4.58 | 0.010 | 0.19% | 4.59 | 4.87 | 4.50 | 40,755.00 |
| Jun 08 2024 | 4.57 | -0.070 | -1.52% | 4.67 | 4.70 | 4.42 | 8,972.00 |
| Jun 07 2024 | 4.64 | -0.360 | -7.26% | 4.98 | 5.00 | 4.48 | 38,280.00 |
| Jun 06 2024 | 5.00 | -0.180 | -3.43% | 5.19 | 5.29 | 4.94 | 10,126.00 |
| Jun 05 2024 | 5.18 | -0.150 | -2.89% | 5.39 | 6.13 | 2.56 | 132,618.00 |
| Jun 04 2024 | 5.34 | -0.200 | -3.56% | 5.39 | 6.13 | 4.93 | 177,548.00 |
| Jun 03 2024 | 5.53 | 1.41 | 34.36% | 4.10 | 6.23 | 4.10 | 245,410.00 |
| Jun 02 2024 | 4.12 | 0.010 | 0.27% | 4.10 | 4.27 | 4.06 | 21,633.00 |
| Jun 01 2024 | 4.11 | 0.040 | 0.93% | 4.08 | 4.18 | 4.02 | 3,988.00 |
| May 31 2024 | 4.07 | 0.060 | 1.57% | 6.85 | 6.86 | 3.97 | 10,067.00 |
| May 30 2024 | 4.01 | -0.040 | -1.02% | 4.06 | 4.19 | 3.98 | 19,727.00 |
| May 29 2024 | 4.05 | -0.100 | -2.37% | 4.14 | 4.22 | 4.05 | 14,370.00 |
| May 28 2024 | 4.15 | 0.010 | 0.33% | 4.12 | 4.20 | 4.04 | 10,054.00 |
| May 27 2024 | 4.13 | 0.050 | 1.25% | 4.14 | 4.45 | 1.64 | 19,410.00 |
| May 26 2024 | 4.08 | -0.130 | -3.01% | 4.16 | 4.20 | 4.04 | 5,087.00 |
| May 25 2024 | 4.21 | 0.080 | 2.02% | 4.12 | 4.25 | 4.12 | 6,683.00 |
| May 24 2024 | 4.12 | -0.130 | -2.96% | 4.22 | 4.75 | 4.03 | 306,464.00 |
| May 23 2024 | 4.25 | 0.050 | 1.10% | 4.25 | 4.41 | 4.08 | 6,499.00 |
| May 22 2024 | 4.20 | -0.220 | -4.99% | 4.42 | 4.47 | 4.15 | 17,153.00 |
| May 21 2024 | 4.42 | -0.130 | -2.90% | 4.66 | 4.66 | 4.36 | 3,439.00 |
| May 20 2024 | 4.56 | 0.370 | 8.78% | 4.14 | 4.61 | 1.64 | 9,414.00 |
| May 19 2024 | 4.19 | -0.160 | -3.77% | 6.69 | 6.69 | 4.13 | 2,711.00 |
| May 18 2024 | 4.35 | 0.080 | 1.97% | 4.26 | 4.42 | 4.18 | 9,601.00 |
| May 17 2024 | 4.27 | 0.190 | 4.67% | 4.05 | 4.36 | 4.02 | 8,305.00 |
| May 16 2024 | 4.08 | 0.170 | 4.26% | 3.92 | 4.09 | 3.83 | 9,800.00 |
| May 15 2024 | 3.91 | 0.160 | 4.39% | 3.72 | 3.97 | 3.66 | 21,243.00 |
| May 14 2024 | 3.75 | -0.100 | -2.55% | 3.85 | 3.85 | 3.63 | 16,465.00 |
| May 13 2024 | 3.85 | -0.040 | -1.00% | 4.14 | 4.16 | 2.56 | 7,232.00 |
| May 12 2024 | 3.88 | -0.050 | -1.33% | 6.14 | 6.15 | 3.84 | 2,912.00 |
| May 11 2024 | 3.94 | -0.040 | -0.94% | 3.93 | 4.08 | 3.92 | 5,314.00 |
| May 10 2024 | 3.97 | -0.140 | -3.30% | 4.13 | 4.22 | 3.92 | 5,882.00 |
| May 09 2024 | 4.11 | 0.110 | 2.66% | 3.99 | 4.15 | 3.87 | 9,866.00 |
| May 08 2024 | 4.00 | -0.130 | -3.04% | 4.14 | 4.17 | 3.95 | 13,943.00 |
| May 07 2024 | 4.13 | -0.110 | -2.69% | 4.25 | 4.41 | 4.13 | 5,273.00 |
| May 06 2024 | 4.24 | 0.070 | 1.61% | 8.59 | 8.83 | 4.15 | 10,044.00 |
| May 05 2024 | 4.18 | -0.090 | -2.00% | 4.23 | 4.27 | 4.10 | 6,012.00 |
| May 04 2024 | 4.26 | -0.130 | -2.89% | 4.36 | 4.38 | 4.22 | 4,098.00 |
| May 03 2024 | 4.39 | 0.200 | 4.71% | 4.16 | 4.42 | 4.07 | 4,293.00 |
| May 02 2024 | 4.19 | 0.160 | 3.89% | 4.04 | 4.26 | 3.88 | 7,587.00 |
![Logo of PYR Token [Vulcan Forged] (PYREUR).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYREUR) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
