Register to chat with like-minded investors on our interactive forums.PYRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.69 | -0.010 | -0.32% | 3.66 | 3.75 | 3.64 | 9,113.00 |
| Jun 24 2024 | 3.70 | 0.190 | 5.35% | 3.47 | 3.72 | 3.44 | 19,469.00 |
| Jun 23 2024 | 3.51 | -0.160 | -4.41% | 3.66 | 3.86 | 3.45 | 11,319.00 |
| Jun 22 2024 | 3.67 | 0.080 | 2.20% | 3.59 | 3.72 | 3.53 | 7,222.00 |
| Jun 21 2024 | 3.60 | -0.040 | -1.02% | 3.67 | 3.73 | 3.54 | 10,736.00 |
| Jun 20 2024 | 3.63 | 0.030 | 0.72% | 3.62 | 3.84 | 3.59 | 12,403.00 |
| Jun 19 2024 | 3.61 | 0.010 | 0.31% | 3.55 | 3.81 | 3.54 | 15,594.00 |
| Jun 18 2024 | 3.60 | -0.260 | -6.77% | 3.84 | 3.89 | 3.37 | 19,627.00 |
| Jun 17 2024 | 3.86 | -0.380 | -8.95% | 4.22 | 4.25 | 3.68 | 18,412.00 |
| Jun 16 2024 | 4.24 | 0.060 | 1.32% | 4.13 | 4.25 | 4.11 | 7,147.00 |
| Jun 15 2024 | 4.18 | 0.070 | 1.68% | 4.07 | 4.27 | 4.04 | 7,141.00 |
| Jun 14 2024 | 4.11 | 0.030 | 0.81% | 4.09 | 4.30 | 3.89 | 20,226.00 |
| Jun 13 2024 | 4.08 | -0.320 | -7.17% | 4.39 | 4.43 | 4.08 | 15,941.00 |
| Jun 12 2024 | 4.39 | 0.140 | 3.19% | 4.28 | 4.51 | 4.12 | 18,434.00 |
| Jun 11 2024 | 4.26 | -0.300 | -6.60% | 4.59 | 4.59 | 4.17 | 20,666.00 |
| Jun 10 2024 | 4.56 | -0.340 | -7.00% | 4.91 | 4.91 | 4.54 | 15,837.00 |
| Jun 09 2024 | 4.90 | -0.030 | -0.59% | 4.94 | 5.32 | 4.85 | 28,398.00 |
| Jun 08 2024 | 4.93 | -0.080 | -1.60% | 4.98 | 5.07 | 4.76 | 11,581.00 |
| Jun 07 2024 | 5.01 | -0.440 | -8.09% | 5.47 | 5.48 | 4.81 | 21,184.00 |
| Jun 06 2024 | 5.45 | -0.190 | -3.35% | 5.69 | 5.79 | 5.37 | 20,074.00 |
| Jun 05 2024 | 5.64 | -0.150 | -2.64% | 5.74 | 5.98 | 5.57 | 36,445.00 |
| Jun 04 2024 | 5.79 | -0.240 | -3.99% | 5.77 | 6.74 | 5.37 | 117,606.00 |
| Jun 03 2024 | 6.03 | 1.54 | 34.30% | 4.48 | 6.38 | 4.46 | 67,004.00 |
| Jun 02 2024 | 4.49 | 0.030 | 0.74% | 4.48 | 4.61 | 4.41 | 15,749.00 |
| Jun 01 2024 | 4.46 | 0.030 | 0.63% | 4.44 | 4.54 | 4.38 | 8,102.00 |
| May 31 2024 | 4.43 | 0.090 | 2.07% | 4.35 | 4.47 | 4.29 | 8,052.00 |
| May 30 2024 | 4.34 | -0.060 | -1.34% | 4.41 | 4.56 | 4.31 | 12,314.00 |
| May 29 2024 | 4.40 | -0.120 | -2.57% | 4.50 | 4.74 | 4.39 | 15,838.00 |
| May 28 2024 | 4.52 | 0.020 | 0.40% | 4.50 | 4.58 | 4.38 | 12,705.00 |
| May 27 2024 | 4.50 | 0.080 | 1.72% | 4.43 | 4.56 | 4.40 | 14,038.00 |
| May 26 2024 | 4.42 | -0.110 | -2.34% | 4.52 | 4.56 | 4.40 | 9,435.00 |
| May 25 2024 | 4.53 | 0.030 | 0.71% | 4.54 | 4.61 | 4.47 | 13,125.00 |
| May 24 2024 | 4.50 | -0.080 | -1.81% | 4.57 | 5.22 | 4.35 | 27,475.00 |
| May 23 2024 | 4.58 | 0.020 | 0.39% | 4.61 | 4.79 | 4.41 | 17,338.00 |
| May 22 2024 | 4.56 | -0.260 | -5.41% | 4.84 | 4.87 | 4.52 | 24,559.00 |
| May 21 2024 | 4.82 | -0.140 | -2.74% | 4.97 | 4.98 | 4.79 | 13,875.00 |
| May 20 2024 | 4.96 | 0.400 | 8.70% | 4.54 | 4.98 | 4.47 | 13,737.00 |
| May 19 2024 | 4.56 | -0.160 | -3.29% | 4.70 | 4.76 | 4.49 | 7,404.00 |
| May 18 2024 | 4.72 | 0.080 | 1.66% | 4.64 | 4.81 | 4.53 | 13,015.00 |
| May 17 2024 | 4.64 | 0.200 | 4.53% | 4.46 | 4.73 | 4.38 | 18,061.00 |
| May 16 2024 | 4.44 | 0.160 | 3.67% | 4.28 | 4.46 | 4.18 | 19,794.00 |
| May 15 2024 | 4.28 | 0.250 | 6.25% | 4.03 | 4.34 | 3.98 | 17,082.00 |
| May 14 2024 | 4.03 | -0.110 | -2.68% | 4.13 | 4.15 | 3.94 | 16,469.00 |
| May 13 2024 | 4.14 | -0.040 | -0.91% | 4.20 | 4.29 | 4.04 | 12,343.00 |
| May 12 2024 | 4.18 | -0.060 | -1.30% | 4.25 | 4.29 | 4.17 | 6,225.00 |
| May 11 2024 | 4.23 | -0.040 | -0.84% | 4.27 | 4.36 | 4.23 | 8,844.00 |
| May 10 2024 | 4.27 | -0.180 | -4.02% | 4.42 | 4.56 | 4.20 | 12,993.00 |
| May 09 2024 | 4.45 | 0.150 | 3.59% | 4.30 | 4.49 | 4.17 | 10,154.00 |
| May 08 2024 | 4.30 | -0.180 | -4.00% | 4.51 | 4.52 | 4.25 | 16,227.00 |
| May 07 2024 | 4.47 | -0.120 | -2.63% | 4.62 | 4.66 | 4.45 | 10,651.00 |
| May 06 2024 | 4.60 | 0.100 | 2.25% | 4.51 | 4.77 | 4.47 | 18,073.00 |
| May 05 2024 | 4.49 | -0.060 | -1.27% | 4.57 | 4.60 | 4.42 | 11,130.00 |
| May 04 2024 | 4.55 | -0.130 | -2.71% | 4.70 | 4.73 | 4.54 | 13,596.00 |
| May 03 2024 | 4.68 | 0.190 | 4.33% | 4.49 | 4.74 | 4.38 | 12,077.00 |
| May 02 2024 | 4.49 | 0.180 | 4.25% | 4.26 | 4.55 | 4.18 | 10,834.00 |
| May 01 2024 | 4.30 | 0.100 | 2.48% | 4.17 | 4.32 | 3.90 | 18,494.00 |
| Apr 30 2024 | 4.20 | -0.250 | -5.51% | 4.39 | 4.49 | 4.01 | 16,207.00 |
| Apr 29 2024 | 4.44 | -0.040 | -0.87% | 4.48 | 4.53 | 4.26 | 11,658.00 |
| Apr 28 2024 | 4.48 | -0.150 | -3.13% | 4.57 | 4.73 | 4.46 | 15,009.00 |
| Apr 27 2024 | 4.63 | 0.120 | 2.75% | 4.56 | 4.64 | 4.37 | 10,744.00 |
| Apr 26 2024 | 4.50 | -0.250 | -5.32% | 4.78 | 4.80 | 4.49 | 12,235.00 |
| Apr 25 2024 | 4.76 | 0.100 | 2.15% | 4.67 | 4.80 | 4.51 | 13,125.00 |
| Apr 24 2024 | 4.66 | -0.330 | -6.52% | 4.98 | 5.12 | 4.62 | 16,376.00 |
| Apr 23 2024 | 4.98 | -0.110 | -2.08% | 5.12 | 5.15 | 4.93 | 12,471.00 |
| Apr 22 2024 | 5.09 | -0.060 | -1.09% | 5.14 | 5.25 | 4.99 | 16,355.00 |
| Apr 21 2024 | 5.14 | -0.090 | -1.70% | 5.22 | 5.30 | 5.00 | 10,236.00 |
| Apr 20 2024 | 5.23 | 0.270 | 5.36% | 4.98 | 5.26 | 4.86 | 11,487.00 |
| Apr 19 2024 | 4.97 | 0.080 | 1.62% | 4.91 | 5.01 | 4.49 | 16,445.00 |
| Apr 18 2024 | 4.89 | 0.160 | 3.47% | 4.80 | 4.93 | 4.64 | 17,859.00 |
| Apr 17 2024 | 4.72 | -0.190 | -3.93% | 4.93 | 5.00 | 4.65 | 14,855.00 |
| Apr 16 2024 | 4.92 | 0.140 | 2.95% | 4.74 | 4.98 | 4.56 | 13,392.00 |
| Apr 15 2024 | 4.78 | -0.220 | -4.35% | 5.04 | 5.24 | 4.61 | 18,588.00 |
| Apr 14 2024 | 4.99 | 0.440 | 9.62% | 4.52 | 5.08 | 4.36 | 26,553.00 |
| Apr 13 2024 | 4.55 | -0.680 | -13.06% | 5.16 | 5.42 | 4.05 | 33,138.00 |
| Apr 12 2024 | 5.24 | -0.930 | -15.13% | 6.17 | 6.30 | 4.95 | 25,246.00 |
| Apr 11 2024 | 6.17 | -0.240 | -3.77% | 6.38 | 6.53 | 6.14 | 10,452.00 |
| Apr 10 2024 | 6.41 | -0.050 | -0.82% | 6.51 | 6.54 | 6.13 | 13,237.00 |
| Apr 09 2024 | 6.47 | -0.360 | -5.26% | 6.85 | 6.96 | 6.43 | 13,525.00 |
| Apr 08 2024 | 6.83 | 0.260 | 3.88% | 6.53 | 6.91 | 6.41 | 17,033.00 |
| Apr 07 2024 | 6.57 | -0.020 | -0.30% | 6.55 | 6.69 | 6.47 | 13,131.00 |
| Apr 06 2024 | 6.59 | 0.280 | 4.44% | 6.34 | 6.61 | 6.28 | 9,979.00 |
| Apr 05 2024 | 6.31 | -0.200 | -3.13% | 6.49 | 6.55 | 6.03 | 18,204.00 |
| Apr 04 2024 | 6.52 | 0.080 | 1.26% | 6.39 | 6.75 | 6.25 | 20,340.00 |
| Apr 03 2024 | 6.43 | -0.350 | -5.19% | 6.84 | 6.91 | 6.31 | 21,479.00 |
| Apr 02 2024 | 6.79 | -0.250 | -3.55% | 7.09 | 7.10 | 6.56 | 18,927.00 |
| Apr 01 2024 | 7.04 | -0.280 | -3.88% | 7.29 | 7.35 | 6.87 | 22,155.00 |
| Mar 31 2024 | 7.32 | 0.050 | 0.69% | 7.26 | 7.42 | 7.23 | 12,577.00 |
| Mar 30 2024 | 7.27 | -0.220 | -2.89% | 7.41 | 7.52 | 7.23 | 12,057.00 |
| Mar 29 2024 | 7.49 | -0.310 | -4.01% | 7.81 | 7.84 | 7.34 | 17,139.00 |
| Mar 28 2024 | 7.80 | 0.460 | 6.24% | 7.34 | 8.09 | 7.22 | 27,168.00 |
![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}
