Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PYRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 3.01 | -0.170 | -5.35% | 3.17 | 3.21 | 2.97 | 33,128.00 |
| Jul 29 2024 | 3.18 | 0.010 | 0.32% | 3.17 | 3.29 | 3.08 | 67,725.00 |
| Jul 28 2024 | 3.17 | -0.130 | -3.94% | 3.28 | 3.29 | 3.10 | 32,092.00 |
| Jul 27 2024 | 3.30 | -0.020 | -0.60% | 3.30 | 3.38 | 3.21 | 29,995.00 |
| Jul 26 2024 | 3.32 | 0.150 | 4.73% | 3.17 | 3.32 | 3.16 | 21,671.00 |
| Jul 25 2024 | 3.17 | 0.00 | 0.00% | 3.19 | 3.20 | 3.06 | 47,202.00 |
| Jul 24 2024 | 3.17 | -0.220 | -6.49% | 3.38 | 3.41 | 3.15 | 49,377.00 |
| Jul 23 2024 | 3.39 | -0.010 | -0.29% | 3.40 | 3.51 | 3.22 | 80,923.00 |
| Jul 22 2024 | 3.40 | -0.250 | -6.85% | 3.67 | 3.68 | 3.29 | 106,211.00 |
| Jul 21 2024 | 3.65 | 0.010 | 0.27% | 3.65 | 3.66 | 3.51 | 39,603.00 |
| Jul 20 2024 | 3.64 | 0.050 | 1.39% | 3.62 | 3.66 | 3.50 | 45,689.00 |
| Jul 19 2024 | 3.59 | 0.030 | 0.84% | 3.54 | 3.65 | 3.33 | 46,612.00 |
| Jul 18 2024 | 3.56 | 0.150 | 4.40% | 3.41 | 3.73 | 3.41 | 99,681.00 |
| Jul 17 2024 | 3.41 | 0.020 | 0.59% | 3.40 | 3.49 | 3.35 | 66,287.00 |
| Jul 16 2024 | 3.39 | -0.040 | -1.17% | 3.46 | 3.48 | 3.27 | 50,404.00 |
| Jul 15 2024 | 3.43 | 0.190 | 5.86% | 3.24 | 3.45 | 3.21 | 61,526.00 |
| Jul 14 2024 | 3.24 | 0.110 | 3.51% | 3.13 | 3.26 | 3.09 | 51,354.00 |
| Jul 13 2024 | 3.13 | -0.010 | -0.32% | 3.13 | 3.16 | 3.07 | 39,705.00 |
| Jul 12 2024 | 3.14 | 0.100 | 3.29% | 3.07 | 3.14 | 2.98 | 36,305.00 |
| Jul 11 2024 | 3.04 | -0.170 | -5.30% | 3.21 | 3.23 | 3.04 | 60,727.00 |
| Jul 10 2024 | 3.21 | 0.070 | 2.23% | 3.14 | 3.23 | 3.09 | 41,393.00 |
| Jul 09 2024 | 3.14 | 0.00 | 0.00% | 3.16 | 3.20 | 3.11 | 32,806.00 |
| Jul 08 2024 | 3.14 | 0.160 | 5.37% | 3.02 | 3.23 | 2.90 | 69,691.00 |
| Jul 07 2024 | 2.98 | -0.230 | -7.17% | 3.21 | 3.23 | 2.98 | 54,561.00 |
| Jul 06 2024 | 3.21 | 0.150 | 4.90% | 3.05 | 3.26 | 2.96 | 52,155.00 |
| Jul 05 2024 | 3.06 | 0.070 | 2.34% | 2.95 | 3.12 | 2.62 | 213,189.00 |
| Jul 04 2024 | 2.99 | -0.280 | -8.56% | 3.27 | 3.28 | 2.98 | 75,671.00 |
| Jul 03 2024 | 3.27 | -0.240 | -6.84% | 3.50 | 3.54 | 3.21 | 69,593.00 |
| Jul 02 2024 | 3.51 | -0.020 | -0.57% | 3.53 | 3.58 | 3.38 | 52,307.00 |
| Jul 01 2024 | 3.53 | -0.130 | -3.55% | 3.67 | 3.75 | 3.52 | 62,176.00 |
| Jun 30 2024 | 3.66 | 0.180 | 5.17% | 3.49 | 3.71 | 3.42 | 48,608.00 |
| Jun 29 2024 | 3.48 | -0.020 | -0.57% | 3.51 | 3.62 | 3.47 | 31,779.00 |
| Jun 28 2024 | 3.50 | -0.160 | -4.37% | 3.67 | 3.73 | 3.49 | 42,042.00 |
| Jun 27 2024 | 3.66 | 0.140 | 3.98% | 3.52 | 3.80 | 3.46 | 79,020.00 |
| Jun 26 2024 | 3.52 | -0.170 | -4.61% | 3.69 | 3.75 | 3.47 | 77,397.00 |
| Jun 25 2024 | 3.69 | -0.010 | -0.27% | 3.70 | 3.75 | 3.64 | 38,718.00 |
| Jun 24 2024 | 3.70 | 0.180 | 5.11% | 3.51 | 3.72 | 3.44 | 119,370.00 |
| Jun 23 2024 | 3.52 | -0.150 | -4.09% | 3.69 | 3.86 | 3.46 | 52,742.00 |
| Jun 22 2024 | 3.67 | 0.080 | 2.23% | 3.59 | 3.71 | 3.52 | 33,251.00 |
| Jun 21 2024 | 3.59 | -0.070 | -1.91% | 3.64 | 3.72 | 3.53 | 74,538.00 |
| Jun 20 2024 | 3.66 | 0.060 | 1.67% | 3.58 | 3.83 | 3.58 | 51,933.00 |
| Jun 19 2024 | 3.60 | -0.010 | -0.28% | 3.62 | 3.82 | 3.56 | 97,101.00 |
| Jun 18 2024 | 3.61 | -0.280 | -7.20% | 3.88 | 3.89 | 3.37 | 201,071.00 |
| Jun 17 2024 | 3.89 | -0.340 | -8.04% | 4.22 | 4.25 | 3.69 | 112,172.00 |
| Jun 16 2024 | 4.23 | 0.050 | 1.20% | 4.20 | 4.24 | 4.11 | 30,388.00 |
| Jun 15 2024 | 4.18 | 0.050 | 1.21% | 4.11 | 4.28 | 4.08 | 31,176.00 |
| Jun 14 2024 | 4.13 | 0.060 | 1.47% | 4.09 | 4.29 | 3.89 | 149,294.00 |
| Jun 13 2024 | 4.07 | -0.320 | -7.29% | 4.37 | 4.41 | 4.07 | 67,535.00 |
| Jun 12 2024 | 4.39 | 0.150 | 3.54% | 4.26 | 4.50 | 4.12 | 95,192.00 |
| Jun 11 2024 | 4.24 | -0.300 | -6.61% | 4.55 | 4.58 | 4.17 | 156,896.00 |
| Jun 10 2024 | 4.54 | -0.340 | -6.97% | 4.89 | 4.92 | 4.54 | 89,661.00 |
| Jun 09 2024 | 4.88 | -0.060 | -1.21% | 4.94 | 5.31 | 4.85 | 170,621.00 |
| Jun 08 2024 | 4.94 | -0.060 | -1.20% | 4.99 | 5.06 | 4.76 | 59,912.00 |
| Jun 07 2024 | 5.00 | -0.440 | -8.09% | 5.43 | 5.46 | 4.79 | 146,992.00 |
| Jun 06 2024 | 5.44 | -0.170 | -3.03% | 5.66 | 5.81 | 5.35 | 151,743.00 |
| Jun 05 2024 | 5.61 | -0.200 | -3.44% | 5.83 | 6.87 | 5.37 | 931,049.00 |
| Jun 04 2024 | 5.81 | -0.240 | -3.97% | 5.83 | 6.87 | 5.37 | 840,072.00 |
| Jun 03 2024 | 6.05 | 1.56 | 34.74% | 4.50 | 6.96 | 4.46 | 601,803.00 |
| Jun 02 2024 | 4.49 | 0.020 | 0.45% | 4.46 | 4.60 | 4.41 | 60,470.00 |
| Jun 01 2024 | 4.47 | 0.070 | 1.59% | 4.43 | 4.55 | 4.38 | 49,334.00 |
| May 31 2024 | 4.40 | 0.060 | 1.38% | 4.33 | 4.46 | 4.30 | 68,183.00 |
| May 30 2024 | 4.34 | -0.060 | -1.36% | 4.41 | 4.56 | 4.31 | 64,770.00 |
| May 29 2024 | 4.40 | -0.130 | -2.87% | 4.51 | 4.71 | 4.38 | 63,798.00 |
| May 28 2024 | 4.53 | 0.00 | 0.00% | 4.52 | 4.59 | 4.34 | 95,020.00 |
| May 27 2024 | 4.53 | 0.100 | 2.26% | 4.42 | 4.56 | 4.31 | 89,110.00 |
| May 26 2024 | 4.43 | -0.100 | -2.21% | 4.53 | 4.55 | 4.40 | 50,203.00 |
| May 25 2024 | 4.53 | 0.040 | 0.89% | 4.51 | 4.61 | 4.50 | 35,517.00 |
| May 24 2024 | 4.49 | -0.090 | -1.97% | 4.55 | 5.35 | 4.35 | 149,614.00 |
| May 23 2024 | 4.58 | 0.020 | 0.44% | 4.57 | 4.79 | 4.40 | 92,685.00 |
| May 22 2024 | 4.56 | -0.260 | -5.39% | 4.83 | 4.86 | 4.51 | 130,566.00 |
| May 21 2024 | 4.82 | -0.140 | -2.82% | 4.97 | 4.99 | 4.73 | 74,220.00 |
| May 20 2024 | 4.96 | 0.410 | 9.01% | 4.55 | 5.01 | 4.48 | 182,053.00 |
| May 19 2024 | 4.55 | -0.150 | -3.19% | 4.72 | 4.77 | 4.49 | 42,881.00 |
| May 18 2024 | 4.70 | 0.060 | 1.29% | 4.63 | 4.82 | 4.54 | 63,134.00 |
| May 17 2024 | 4.64 | 0.200 | 4.50% | 4.48 | 4.76 | 4.39 | 108,828.00 |
| May 16 2024 | 4.44 | 0.180 | 4.23% | 4.29 | 4.47 | 4.19 | 114,371.00 |
| May 15 2024 | 4.26 | 0.340 | 8.67% | 4.06 | 4.37 | 3.98 | 80,881.00 |
| May 14 2024 | 3.92 | -0.230 | -5.54% | 4.13 | 4.15 | 3.73 | 89,179.00 |
| May 13 2024 | 4.15 | -0.020 | -0.48% | 4.20 | 4.28 | 4.04 | 56,222.00 |
| May 12 2024 | 4.17 | -0.080 | -1.88% | 4.24 | 4.29 | 4.17 | 29,434.00 |
| May 11 2024 | 4.25 | -0.020 | -0.47% | 4.27 | 4.36 | 4.23 | 54,820.00 |
| May 10 2024 | 4.27 | -0.190 | -4.26% | 4.45 | 4.56 | 4.20 | 84,503.00 |
| May 09 2024 | 4.46 | 0.160 | 3.72% | 4.30 | 4.49 | 4.17 | 41,073.00 |
| May 08 2024 | 4.30 | -0.180 | -4.02% | 4.46 | 4.47 | 4.25 | 75,128.00 |
| May 07 2024 | 4.48 | -0.110 | -2.40% | 4.62 | 4.67 | 4.43 | 49,311.00 |
| May 06 2024 | 4.59 | 0.090 | 2.00% | 4.50 | 4.77 | 4.48 | 60,622.00 |
| May 05 2024 | 4.50 | -0.050 | -1.10% | 4.55 | 4.59 | 4.42 | 41,303.00 |
| May 04 2024 | 4.55 | -0.150 | -3.19% | 4.69 | 4.70 | 4.54 | 54,881.00 |
| May 03 2024 | 4.70 | 0.220 | 4.91% | 4.47 | 4.74 | 4.38 | 74,136.00 |
| May 02 2024 | 4.48 | 0.180 | 4.19% | 4.31 | 4.56 | 4.18 | 53,585.00 |
![Logo of PYR Token [Vulcan Forged] (PYRUSD).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
