Register to chat with like-minded investors on our interactive forums.PYRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.01 | -0.680 | -11.89% | 5.44 | 5.45 | 4.82 | 1,855.00 |
| Jun 06 2024 | 5.68 | 0.020 | 0.32% | 5.68 | 5.78 | 5.59 | 900.00 |
| Jun 05 2024 | 5.66 | -0.150 | -2.57% | 5.79 | 5.95 | 5.57 | 1,762.00 |
| Jun 04 2024 | 5.81 | 1.33 | 29.56% | 5.85 | 6.84 | 5.38 | 1,617.00 |
| Jun 03 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| Jun 02 2024 | 4.49 | 0.060 | 1.36% | 4.45 | 4.57 | 4.43 | 1,924.00 |
| Jun 01 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
| May 31 2024 | 4.43 | -0.080 | -1.83% | 4.33 | 4.46 | 4.30 | 2,075.00 |
| May 30 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
| May 29 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
| May 28 2024 | 4.51 | 0.00 | -0.06% | 4.51 | 4.56 | 4.38 | 6,927.00 |
| May 27 2024 | 4.51 | 0.090 | 2.05% | 4.42 | 4.55 | 4.40 | 4,371.00 |
| May 26 2024 | 4.42 | -0.100 | -2.19% | 4.52 | 4.53 | 4.41 | 6,341.00 |
| May 25 2024 | 4.52 | 0.030 | 0.73% | 4.49 | 4.59 | 4.48 | 6,295.00 |
| May 24 2024 | 4.49 | -0.250 | -5.22% | 4.55 | 5.16 | 4.34 | 7,206.00 |
| May 23 2024 | 4.74 | 0.180 | 3.90% | 4.57 | 4.75 | 4.53 | 1,844.00 |
| May 22 2024 | 4.56 | -0.250 | -5.26% | 4.81 | 4.86 | 4.51 | 4,901.00 |
| May 21 2024 | 4.81 | -0.150 | -3.01% | 4.96 | 4.97 | 4.78 | 2,459.00 |
| May 20 2024 | 4.96 | 0.400 | 8.88% | 4.55 | 4.97 | 4.48 | 1,772.00 |
| May 19 2024 | 4.56 | -0.140 | -2.97% | 4.70 | 4.74 | 4.51 | 1,391.00 |
| May 18 2024 | 4.69 | 0.040 | 0.88% | 4.65 | 4.81 | 4.55 | 1,625.00 |
| May 17 2024 | 4.65 | 0.220 | 4.97% | 4.43 | 4.72 | 4.38 | 2,060.00 |
| May 16 2024 | 4.43 | 0.170 | 4.01% | 4.27 | 4.45 | 4.19 | 2,226.00 |
| May 15 2024 | 4.26 | 0.230 | 5.82% | 4.04 | 4.32 | 3.98 | 2,259.00 |
| May 14 2024 | 4.03 | -0.100 | -2.47% | 4.11 | 4.15 | 3.95 | 2,300.00 |
| May 13 2024 | 4.13 | -0.100 | -2.45% | 4.19 | 4.26 | 4.04 | 2,100.00 |
| May 12 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
| May 11 2024 | 4.23 | -0.040 | -0.92% | 4.27 | 4.34 | 4.23 | 1,720.00 |
| May 10 2024 | 4.27 | -0.170 | -3.86% | 4.43 | 4.54 | 4.22 | 1,944.00 |
| May 09 2024 | 4.44 | 0.160 | 3.75% | 4.29 | 4.46 | 4.18 | 1,804.00 |
| May 08 2024 | 4.28 | -0.310 | -6.65% | 4.46 | 4.48 | 4.25 | 1,890.00 |
| May 07 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0.00 |
| May 06 2024 | 4.59 | 0.140 | 3.04% | 4.50 | 4.70 | 4.50 | 903.00 |
| May 05 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 04 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 03 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 02 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 01 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 30 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 29 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 28 2024 | 4.45 | -0.510 | -10.23% | 4.61 | 4.67 | 4.45 | 2,313.00 |
| Apr 27 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 26 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 25 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 24 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 23 2024 | 4.96 | -0.110 | -2.13% | 5.07 | 5.12 | 4.92 | 1,562.00 |
| Apr 22 2024 | 5.07 | 0.130 | 2.61% | 5.13 | 5.20 | 5.00 | 1,634.00 |
| Apr 21 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 20 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 19 2024 | 4.94 | 0.060 | 1.19% | 4.86 | 5.00 | 4.49 | 1,955.00 |
| Apr 18 2024 | 4.88 | -0.100 | -1.96% | 4.70 | 4.90 | 4.63 | 1,865.00 |
| Apr 17 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 16 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 15 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 14 2024 | 4.98 | -1.46 | -22.68% | 4.53 | 5.08 | 4.41 | 2,444.00 |
| Apr 13 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 12 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 11 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
| Apr 10 2024 | 6.44 | -0.370 | -5.47% | 6.44 | 6.49 | 6.20 | 3,791.00 |
| Apr 09 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
| Apr 08 2024 | 6.81 | 0.250 | 3.88% | 6.56 | 6.89 | 6.41 | 3,816.00 |
| Apr 07 2024 | 6.56 | -0.010 | -0.11% | 6.58 | 6.67 | 6.47 | 2,250.00 |
| Apr 06 2024 | 6.57 | 0.250 | 3.95% | 6.30 | 6.61 | 6.28 | 3,328.00 |
| Apr 05 2024 | 6.32 | -0.180 | -2.71% | 6.46 | 6.54 | 6.03 | 3,780.00 |
| Apr 04 2024 | 6.49 | 0.080 | 1.20% | 6.38 | 6.75 | 6.35 | 2,421.00 |
| Apr 03 2024 | 6.42 | -0.350 | -5.14% | 6.79 | 6.93 | 6.30 | 3,067.00 |
| Apr 02 2024 | 6.76 | -1.21 | -15.16% | 7.00 | 7.02 | 6.56 | 3,036.00 |
| Apr 01 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 31 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 30 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 29 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 28 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 27 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
| Mar 26 2024 | 7.97 | 0.550 | 7.42% | 8.07 | 8.22 | 7.71 | 1,850.00 |
| Mar 25 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0.00 |
| Mar 24 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0.00 |
| Mar 23 2024 | 7.42 | -0.080 | -1.13% | 7.52 | 7.68 | 7.21 | 4,684.00 |
| Mar 22 2024 | 7.51 | -0.380 | -4.82% | 7.86 | 8.01 | 7.31 | 9,759.00 |
| Mar 21 2024 | 7.89 | -0.020 | -0.23% | 7.87 | 8.03 | 7.71 | 2,647.00 |
| Mar 20 2024 | 7.91 | 0.990 | 14.38% | 6.97 | 8.05 | 6.71 | 7,702.00 |
| Mar 19 2024 | 6.91 | -0.550 | -7.43% | 7.45 | 7.53 | 6.53 | 8,071.00 |
| Mar 18 2024 | 7.47 | -0.530 | -6.59% | 7.95 | 7.98 | 7.27 | 6,671.00 |
| Mar 17 2024 | 7.99 | 0.270 | 3.50% | 7.75 | 8.12 | 7.38 | 6,800.00 |
| Mar 16 2024 | 7.72 | -0.900 | -10.46% | 8.59 | 8.90 | 7.60 | 6,407.00 |
| Mar 15 2024 | 8.62 | -0.570 | -6.18% | 9.19 | 9.24 | 8.03 | 7,172.00 |
| Mar 14 2024 | 9.19 | -0.200 | -2.13% | 9.41 | 9.59 | 8.66 | 4,752.00 |
| Mar 13 2024 | 9.39 | -0.200 | -2.11% | 9.65 | 9.97 | 9.31 | 1,267.00 |
| Mar 12 2024 | 9.59 | -0.120 | -1.25% | 9.70 | 10.08 | 9.17 | 1,340.00 |
| Mar 11 2024 | 9.72 | -0.210 | -2.08% | 9.93 | 10.24 | 9.59 | 1,197.00 |
| Mar 10 2024 | 9.92 | 0.110 | 1.10% | 10.26 | 10.66 | 9.72 | 964.00 |
| Mar 08 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0.00 |
![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}
