Register for streaming realtime charts, analysis tools, and prices.PYRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 4.19 | -0.050 | -1.16% | 4.25 | 4.30 | 4.17 | 169,195.00 |
| May 11 2024 | 4.24 | -0.030 | -0.59% | 4.26 | 4.36 | 4.10 | 244,976.00 |
| May 10 2024 | 4.26 | -0.190 | -4.29% | 4.44 | 4.57 | 4.20 | 386,403.00 |
| May 09 2024 | 4.45 | 0.160 | 3.66% | 4.30 | 4.51 | 4.16 | 303,281.00 |
| May 08 2024 | 4.30 | -0.170 | -3.72% | 4.46 | 4.48 | 4.25 | 467,690.00 |
| May 07 2024 | 4.46 | -0.140 | -2.96% | 4.61 | 4.66 | 4.44 | 304,378.00 |
| May 06 2024 | 4.60 | 0.080 | 1.86% | 4.50 | 4.80 | 4.47 | 555,092.00 |
| May 05 2024 | 4.51 | -0.030 | -0.66% | 4.57 | 4.60 | 4.42 | 330,860.00 |
| May 04 2024 | 4.54 | -0.130 | -2.72% | 4.66 | 4.71 | 4.53 | 401,312.00 |
| May 03 2024 | 4.67 | 0.200 | 4.40% | 4.48 | 4.74 | 4.36 | 363,003.00 |
| May 02 2024 | 4.47 | 0.160 | 3.81% | 4.31 | 4.55 | 4.18 | 320,831.00 |
| May 01 2024 | 4.31 | 0.120 | 2.79% | 4.19 | 4.32 | 3.84 | 449,815.00 |
| Apr 30 2024 | 4.19 | -0.250 | -5.59% | 4.43 | 4.49 | 4.01 | 535,295.00 |
| Apr 29 2024 | 4.44 | -0.040 | -0.85% | 4.49 | 4.53 | 4.24 | 351,264.00 |
| Apr 28 2024 | 4.48 | -0.150 | -3.28% | 4.64 | 4.74 | 4.45 | 466,167.00 |
| Apr 27 2024 | 4.63 | 0.130 | 2.77% | 4.51 | 4.65 | 4.36 | 299,921.00 |
| Apr 26 2024 | 4.51 | -0.250 | -5.20% | 4.74 | 4.75 | 4.46 | 362,720.00 |
| Apr 25 2024 | 4.75 | 0.090 | 1.97% | 4.66 | 4.80 | 4.51 | 355,346.00 |
| Apr 24 2024 | 4.66 | -0.320 | -6.46% | 5.00 | 5.12 | 4.59 | 492,612.00 |
| Apr 23 2024 | 4.98 | -0.100 | -1.97% | 5.08 | 5.16 | 4.93 | 376,131.00 |
| Apr 22 2024 | 5.08 | -0.070 | -1.44% | 5.14 | 5.25 | 4.99 | 500,102.00 |
| Apr 21 2024 | 5.16 | -0.080 | -1.58% | 5.22 | 5.30 | 5.00 | 287,897.00 |
| Apr 20 2024 | 5.24 | 0.300 | 6.14% | 4.95 | 5.27 | 4.88 | 339,098.00 |
| Apr 19 2024 | 4.94 | 0.040 | 0.92% | 4.86 | 5.02 | 4.48 | 501,527.00 |
| Apr 18 2024 | 4.89 | 0.170 | 3.49% | 4.72 | 4.94 | 4.63 | 545,080.00 |
| Apr 17 2024 | 4.73 | -0.210 | -4.22% | 4.92 | 5.01 | 4.65 | 432,258.00 |
| Apr 16 2024 | 4.93 | 0.180 | 3.76% | 4.76 | 5.00 | 4.55 | 403,487.00 |
| Apr 15 2024 | 4.76 | -0.220 | -4.46% | 4.93 | 5.24 | 4.60 | 569,712.00 |
| Apr 14 2024 | 4.98 | 0.460 | 10.13% | 4.52 | 5.10 | 4.35 | 841,276.00 |
| Apr 13 2024 | 4.52 | -0.720 | -13.66% | 5.17 | 5.43 | 4.04 | 1,229,343.00 |
| Apr 12 2024 | 5.23 | -0.930 | -15.09% | 6.18 | 6.30 | 4.79 | 968,765.00 |
| Apr 11 2024 | 6.16 | -0.240 | -3.78% | 6.41 | 6.57 | 6.13 | 311,711.00 |
| Apr 10 2024 | 6.41 | -0.060 | -0.85% | 6.46 | 6.51 | 6.13 | 391,966.00 |
| Apr 09 2024 | 6.46 | -0.350 | -5.08% | 6.85 | 6.98 | 6.43 | 408,406.00 |
| Apr 08 2024 | 6.81 | 0.240 | 3.70% | 6.57 | 6.91 | 6.40 | 523,769.00 |
| Apr 07 2024 | 6.56 | -0.020 | -0.30% | 6.58 | 6.69 | 6.43 | 392,683.00 |
| Apr 06 2024 | 6.58 | 0.290 | 4.54% | 6.30 | 6.61 | 6.28 | 284,160.00 |
| Apr 05 2024 | 6.30 | -0.210 | -3.26% | 6.49 | 6.55 | 6.03 | 548,683.00 |
| Apr 04 2024 | 6.51 | 0.090 | 1.48% | 6.38 | 6.75 | 6.25 | 612,399.00 |
| Apr 03 2024 | 6.42 | -0.350 | -5.22% | 6.78 | 6.92 | 6.31 | 657,446.00 |
| Apr 02 2024 | 6.77 | -0.260 | -3.74% | 7.03 | 7.03 | 6.56 | 580,446.00 |
| Apr 01 2024 | 7.03 | -0.300 | -4.07% | 7.32 | 7.35 | 6.82 | 670,125.00 |
| Mar 31 2024 | 7.33 | 0.060 | 0.80% | 7.27 | 7.43 | 7.26 | 372,175.00 |
| Mar 30 2024 | 7.27 | -0.170 | -2.28% | 7.48 | 7.52 | 7.21 | 350,715.00 |
| Mar 29 2024 | 7.44 | -0.320 | -4.10% | 7.76 | 7.85 | 7.32 | 508,585.00 |
| Mar 28 2024 | 7.76 | 0.390 | 5.29% | 7.37 | 8.10 | 7.22 | 886,650.00 |
| Mar 27 2024 | 7.37 | -0.600 | -7.52% | 7.95 | 8.03 | 7.20 | 879,380.00 |
| Mar 26 2024 | 7.97 | -0.110 | -1.30% | 8.07 | 8.29 | 7.70 | 771,463.00 |
| Mar 25 2024 | 8.07 | 0.250 | 3.17% | 7.78 | 8.21 | 7.67 | 767,821.00 |
| Mar 24 2024 | 7.83 | 0.440 | 5.94% | 7.41 | 7.93 | 7.21 | 483,708.00 |
| Mar 23 2024 | 7.39 | -0.140 | -1.86% | 7.52 | 7.71 | 7.17 | 488,712.00 |
| Mar 22 2024 | 7.53 | -0.370 | -4.70% | 7.88 | 8.02 | 7.34 | 429,839.00 |
| Mar 21 2024 | 7.90 | -0.040 | -0.52% | 7.90 | 8.05 | 7.66 | 544,739.00 |
| Mar 20 2024 | 7.94 | 1.03 | 14.96% | 6.96 | 8.08 | 6.72 | 705,001.00 |
| Mar 19 2024 | 6.91 | -0.560 | -7.54% | 7.46 | 7.56 | 6.52 | 866,815.00 |
| Mar 18 2024 | 7.47 | -0.520 | -6.46% | 7.96 | 8.04 | 7.27 | 618,422.00 |
| Mar 17 2024 | 7.98 | 0.270 | 3.45% | 7.76 | 8.17 | 7.36 | 650,144.00 |
| Mar 16 2024 | 7.72 | -0.860 | -10.03% | 8.59 | 9.00 | 7.60 | 605,841.00 |
| Mar 15 2024 | 8.58 | -0.830 | -8.83% | 9.19 | 9.25 | 8.04 | 904,323.00 |
| Mar 14 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
| Mar 13 2024 | 9.41 | -0.190 | -2.01% | 9.64 | 10.05 | 9.26 | 787,874.00 |
| Mar 12 2024 | 9.60 | -0.090 | -0.94% | 9.71 | 10.19 | 9.18 | 1,088,456.00 |
| Mar 11 2024 | 9.69 | -0.240 | -2.41% | 9.92 | 10.28 | 9.56 | 736,337.00 |
| Mar 10 2024 | 9.93 | -0.310 | -3.02% | 10.27 | 10.75 | 9.67 | 720,496.00 |
| Mar 09 2024 | 10.24 | 0.550 | 5.66% | 9.68 | 10.60 | 9.39 | 929,411.00 |
| Mar 08 2024 | 9.69 | -0.130 | -1.31% | 9.90 | 10.78 | 9.05 | 1,690,650.00 |
| Mar 07 2024 | 9.82 | 1.26 | 14.68% | 8.59 | 10.17 | 8.29 | 1,820,169.00 |
| Mar 06 2024 | 8.56 | 1.20 | 16.25% | 7.37 | 8.75 | 7.21 | 1,135,024.00 |
| Mar 05 2024 | 7.37 | -0.750 | -9.27% | 8.11 | 8.27 | 6.90 | 1,061,366.00 |
| Mar 04 2024 | 8.12 | -0.400 | -4.73% | 8.54 | 8.82 | 8.00 | 1,093,238.00 |
| Mar 03 2024 | 8.52 | -0.170 | -1.97% | 8.67 | 9.08 | 8.14 | 1,230,776.00 |
| Mar 02 2024 | 8.69 | 1.06 | 13.81% | 7.61 | 8.92 | 7.54 | 1,623,559.00 |
| Mar 01 2024 | 7.64 | 0.200 | 2.73% | 7.46 | 7.65 | 7.28 | 626,081.00 |
| Feb 29 2024 | 7.44 | 0.040 | 0.60% | 7.41 | 8.00 | 7.32 | 727,577.00 |
| Feb 28 2024 | 7.39 | -0.040 | -0.52% | 7.43 | 7.92 | 7.20 | 1,016,874.00 |
| Feb 27 2024 | 7.43 | 0.00 | 0.01% | 7.46 | 7.59 | 7.16 | 1,017,883.00 |
| Feb 26 2024 | 7.43 | 0.600 | 8.77% | 6.83 | 7.56 | 6.77 | 1,428,554.00 |
| Feb 25 2024 | 6.83 | 0.160 | 2.44% | 6.67 | 6.85 | 6.60 | 486,357.00 |
| Feb 24 2024 | 6.67 | 0.150 | 2.22% | 6.58 | 6.70 | 6.34 | 429,224.00 |
| Feb 23 2024 | 6.52 | -0.110 | -1.72% | 6.65 | 6.82 | 6.36 | 462,140.00 |
| Feb 22 2024 | 6.64 | 0.080 | 1.27% | 6.55 | 6.88 | 6.35 | 724,435.00 |
| Feb 21 2024 | 6.55 | -0.250 | -3.62% | 6.81 | 6.85 | 6.29 | 566,338.00 |
| Feb 20 2024 | 6.80 | -0.230 | -3.26% | 7.04 | 7.09 | 6.55 | 624,178.00 |
| Feb 19 2024 | 7.03 | -0.100 | -1.42% | 7.14 | 7.19 | 6.80 | 587,124.00 |
| Feb 18 2024 | 7.13 | 0.260 | 3.85% | 6.87 | 7.20 | 6.79 | 545,278.00 |
| Feb 17 2024 | 6.87 | 0.110 | 1.55% | 6.75 | 6.95 | 6.42 | 772,903.00 |
| Feb 16 2024 | 6.76 | -0.090 | -1.24% | 6.86 | 6.97 | 6.60 | 386,300.00 |
| Feb 15 2024 | 6.85 | -0.030 | -0.41% | 6.92 | 7.00 | 6.61 | 594,686.00 |
| Feb 14 2024 | 6.87 | 0.300 | 4.56% | 6.57 | 7.05 | 6.37 | 828,329.00 |
| Feb 13 2024 | 6.57 | 0.090 | 1.33% | 6.53 | 6.74 | 6.37 | 587,036.00 |
![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}
