Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F23737 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 34.30 | -0.30 | -0.87% | 34.20 | 34.70 | 33.90 | 0 |
| May 21 2024 | 34.60 | -1.80 | -4.95% | 36.20 | 36.30 | 34.50 | 0 |
| May 20 2024 | 36.40 | -1.40 | -3.70% | 37.40 | 37.50 | 36.30 | 0 |
| May 17 2024 | 37.80 | -0.70 | -1.82% | 38.80 | 39.00 | 37.40 | 0 |
| May 16 2024 | 38.50 | 0.20 | 0.52% | 39.00 | 39.60 | 38.00 | 0 |
| May 15 2024 | 38.30 | -5.25 | -12.06% | 41.30 | 42.90 | 37.90 | 0 |
| May 14 2024 | 43.55 | 3.20 | 7.93% | 39.80 | 44.15 | 39.80 | 0 |
| May 13 2024 | 40.35 | 0.00 | 0.00% | 37.90 | 40.95 | 37.50 | 0 |
| May 10 2024 | 40.35 | -6.10 | -13.13% | 42.70 | 45.75 | 40.35 | 0 |
| May 09 2024 | 46.45 | 0.90 | 1.98% | 46.30 | 46.45 | 43.80 | 0 |
| May 08 2024 | 45.55 | -4.50 | -8.99% | 49.60 | 50.00 | 45.45 | 0 |
| May 07 2024 | 50.05 | 0.90 | 1.83% | 50.40 | 50.50 | 49.40 | 0 |
| May 06 2024 | 49.15 | 1.90 | 4.02% | 49.00 | 49.65 | 48.55 | 0 |
| May 03 2024 | 47.25 | 0.50 | 1.07% | 47.60 | 48.95 | 46.80 | 0 |
| May 02 2024 | 46.75 | -0.70 | -1.48% | 46.70 | 48.70 | 46.05 | 0 |
| Apr 30 2024 | 47.45 | -1.20 | -2.47% | 49.30 | 49.30 | 46.95 | 0 |
| Apr 29 2024 | 48.65 | 2.40 | 5.19% | 47.00 | 48.95 | 46.90 | 0 |
| Apr 26 2024 | 46.25 | 3.20 | 7.43% | 45.40 | 46.65 | 44.05 | 0 |
| Apr 25 2024 | 43.05 | -0.60 | -1.37% | 44.50 | 44.80 | 42.35 | 0 |
| Apr 24 2024 | 43.65 | -0.10 | -0.23% | 44.20 | 44.95 | 43.45 | 0 |
| Apr 23 2024 | 43.75 | 2.00 | 4.79% | 43.30 | 44.85 | 42.15 | 0 |
| Apr 22 2024 | 41.75 | -2.20 | -5.01% | 43.10 | 44.30 | 41.55 | 0 |
| Apr 19 2024 | 43.95 | -1.80 | -3.93% | 43.70 | 44.85 | 43.00 | 0 |
| Apr 18 2024 | 45.75 | -0.50 | -1.08% | 45.70 | 46.10 | 44.25 | 0 |
| Apr 17 2024 | 46.25 | -0.20 | -0.43% | 46.40 | 46.90 | 46.05 | 0 |
| Apr 16 2024 | 46.45 | -2.30 | -4.72% | 47.40 | 47.80 | 44.85 | 50 |
| Apr 15 2024 | 48.75 | -1.65 | -3.27% | 51.30 | 51.35 | 48.65 | 0 |
| Apr 12 2024 | 50.40 | -1.60 | -3.08% | 53.00 | 53.10 | 50.30 | 0 |
| Apr 11 2024 | 52.00 | -0.70 | -1.33% | 52.10 | 53.30 | 51.55 | 0 |
| Apr 10 2024 | 52.70 | -1.70 | -3.13% | 55.50 | 56.20 | 52.45 | 0 |
| Apr 09 2024 | 54.40 | 1.80 | 3.42% | 53.40 | 55.00 | 52.80 | 0 |
| Apr 08 2024 | 52.60 | 2.50 | 4.99% | 50.60 | 53.20 | 50.30 | 0 |
| Apr 05 2024 | 50.10 | -3.10 | -5.83% | 50.20 | 51.10 | 49.55 | 0 |
| Apr 04 2024 | 53.20 | 1.30 | 2.50% | 52.10 | 53.30 | 51.95 | 0 |
| Apr 03 2024 | 51.90 | 0.00 | 0.00% | 53.20 | 53.35 | 51.10 | 0 |
| Apr 02 2024 | 51.90 | -3.60 | -6.49% | 53.50 | 54.10 | 51.00 | 0 |
| Mar 28 2024 | 55.50 | 1.70 | 3.16% | 54.90 | 57.30 | 54.50 | 0 |
| Mar 27 2024 | 53.80 | -1.90 | -3.41% | 54.80 | 55.60 | 50.10 | 0 |
| Mar 26 2024 | 55.70 | 0.00 | 0.00% | 56.80 | 57.25 | 55.20 | 0 |
| Mar 25 2024 | 55.70 | 0.00 | 0.00% | 55.60 | 56.10 | 54.40 | 0 |
| Mar 22 2024 | 55.70 | -2.40 | -4.13% | 57.70 | 58.00 | 55.40 | 0 |
| Mar 21 2024 | 58.10 | 5.00 | 9.42% | 56.90 | 59.60 | 56.60 | 0 |
| Mar 20 2024 | 53.10 | 1.10 | 2.12% | 52.60 | 53.60 | 51.40 | 0 |
| Mar 19 2024 | 52.00 | -0.40 | -0.76% | 52.80 | 52.80 | 49.95 | 0 |
| Mar 18 2024 | 52.40 | 0.30 | 0.58% | 53.20 | 53.75 | 50.90 | 0 |
| Mar 15 2024 | 52.10 | 0.20 | 0.39% | 52.70 | 53.20 | 51.60 | 0 |
| Mar 14 2024 | 51.90 | -1.80 | -3.35% | 53.90 | 53.90 | 50.80 | 0 |
| Mar 13 2024 | 53.70 | 1.60 | 3.07% | 52.90 | 54.80 | 52.25 | 0 |
| Mar 12 2024 | 52.10 | -4.40 | -7.79% | 57.00 | 57.05 | 52.10 | 0 |
| Mar 11 2024 | 56.50 | 0.60 | 1.07% | 56.10 | 56.90 | 55.25 | 0 |
| Mar 08 2024 | 55.90 | -0.30 | -0.53% | 56.60 | 58.50 | 55.90 | 0 |
| Mar 07 2024 | 56.20 | 1.30 | 2.37% | 55.40 | 56.95 | 54.70 | 0 |
| Mar 06 2024 | 54.90 | 0.40 | 0.73% | 55.80 | 57.45 | 54.00 | 0 |
| Mar 05 2024 | 54.50 | -2.50 | -4.39% | 56.10 | 56.60 | 52.90 | 0 |
| Mar 04 2024 | 57.00 | -5.35 | -8.58% | 62.40 | 62.40 | 56.10 | 0 |
| Mar 01 2024 | 62.35 | 0.30 | 0.48% | 63.10 | 63.70 | 60.45 | 0 |
| Feb 29 2024 | 62.05 | -2.70 | -4.17% | 62.40 | 65.25 | 61.75 | 0 |
| Feb 28 2024 | 64.75 | -1.80 | -2.70% | 68.50 | 68.50 | 63.15 | 0 |
| Feb 27 2024 | 66.55 | -5.55 | -7.70% | 55.80 | 70.00 | 55.70 | 0 |
| Feb 26 2024 | 72.10 | 4.75 | 7.05% | 70.90 | 73.20 | 69.00 | 0 |
| Feb 23 2024 | 67.35 | -0.60 | -0.88% | 67.20 | 68.05 | 66.45 | 0 |
![Logo of PYR Token [Vulcan Forged] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
