Register for streaming realtime charts, analysis tools, and prices.PYRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 5.45 | -0.180 | -3.13% | 5.68 | 5.79 | 5.37 | 25,574.00 |
| Jun 05 2024 | 5.62 | -0.170 | -2.91% | 5.78 | 5.99 | 5.57 | 41,767.00 |
| Jun 04 2024 | 5.79 | -0.140 | -2.33% | 5.75 | 6.68 | 5.37 | 59,938.00 |
| Jun 03 2024 | 5.93 | 1.44 | 31.98% | 4.49 | 6.64 | 4.47 | 43,521.00 |
| Jun 02 2024 | 4.49 | 0.040 | 0.81% | 4.46 | 4.61 | 4.42 | 19,020.00 |
| Jun 01 2024 | 4.46 | 0.030 | 0.61% | 4.44 | 4.54 | 4.39 | 11,079.00 |
| May 31 2024 | 4.43 | 0.090 | 2.05% | 4.34 | 4.47 | 4.30 | 10,712.00 |
| May 30 2024 | 4.34 | -0.050 | -1.21% | 4.41 | 4.50 | 4.31 | 13,366.00 |
| May 29 2024 | 4.40 | -0.110 | -2.53% | 4.51 | 4.62 | 4.39 | 14,738.00 |
| May 28 2024 | 4.51 | -0.020 | -0.40% | 4.53 | 4.58 | 4.39 | 17,233.00 |
| May 27 2024 | 4.53 | 0.110 | 2.44% | 4.41 | 4.57 | 4.41 | 17,619.00 |
| May 26 2024 | 4.42 | -0.120 | -2.54% | 4.53 | 4.55 | 4.41 | 11,852.00 |
| May 25 2024 | 4.53 | 0.050 | 1.09% | 4.51 | 4.61 | 4.50 | 12,150.00 |
| May 24 2024 | 4.48 | -0.100 | -2.18% | 4.58 | 4.88 | 4.35 | 22,621.00 |
| May 23 2024 | 4.58 | 0.020 | 0.48% | 4.57 | 4.80 | 4.41 | 20,036.00 |
| May 22 2024 | 4.56 | -0.260 | -5.31% | 4.83 | 4.87 | 4.51 | 35,674.00 |
| May 21 2024 | 4.82 | -0.150 | -3.00% | 4.96 | 4.98 | 4.79 | 31,788.00 |
| May 20 2024 | 4.97 | 0.410 | 9.11% | 4.57 | 4.97 | 4.48 | 45,620.00 |
| May 19 2024 | 4.55 | -0.150 | -3.27% | 4.70 | 4.75 | 4.50 | 22,792.00 |
| May 18 2024 | 4.71 | 0.070 | 1.55% | 4.64 | 4.82 | 4.56 | 25,623.00 |
| May 17 2024 | 4.64 | 0.180 | 4.04% | 4.44 | 4.73 | 4.38 | 35,804.00 |
| May 16 2024 | 4.45 | 0.180 | 4.21% | 4.27 | 4.46 | 4.18 | 39,669.00 |
| May 15 2024 | 4.27 | 0.250 | 6.17% | 4.04 | 4.33 | 3.98 | 42,606.00 |
| May 14 2024 | 4.03 | -0.110 | -2.72% | 4.13 | 4.15 | 3.95 | 41,383.00 |
| May 13 2024 | 4.14 | -0.040 | -1.02% | 4.19 | 4.29 | 4.05 | 49,463.00 |
| May 12 2024 | 4.18 | -0.060 | -1.33% | 4.24 | 4.29 | 4.17 | 31,761.00 |
| May 11 2024 | 4.24 | -0.030 | -0.67% | 4.27 | 4.36 | 4.23 | 25,318.00 |
| May 10 2024 | 4.27 | -0.180 | -3.97% | 4.44 | 4.56 | 4.22 | 35,083.00 |
| May 09 2024 | 4.44 | 0.150 | 3.45% | 4.30 | 4.48 | 4.16 | 27,792.00 |
| May 08 2024 | 4.30 | -0.160 | -3.68% | 4.46 | 4.48 | 4.26 | 34,103.00 |
| May 07 2024 | 4.46 | -0.140 | -2.96% | 4.60 | 4.66 | 4.45 | 25,145.00 |
| May 06 2024 | 4.59 | 0.090 | 2.00% | 4.51 | 4.77 | 4.47 | 38,094.00 |
| May 05 2024 | 4.51 | -0.050 | -0.99% | 4.55 | 4.59 | 4.43 | 30,586.00 |
| May 04 2024 | 4.55 | -0.130 | -2.78% | 4.68 | 4.69 | 4.54 | 33,141.00 |
| May 03 2024 | 4.68 | 0.200 | 4.58% | 4.48 | 4.73 | 4.37 | 37,045.00 |
| May 02 2024 | 4.48 | 0.160 | 3.70% | 4.31 | 4.55 | 4.18 | 29,860.00 |
| May 01 2024 | 4.32 | 0.120 | 2.75% | 4.19 | 4.32 | 3.96 | 27,884.00 |
| Apr 30 2024 | 4.20 | -0.250 | -5.52% | 4.43 | 4.49 | 4.03 | 34,900.00 |
| Apr 29 2024 | 4.45 | -0.030 | -0.57% | 4.48 | 4.52 | 4.25 | 30,751.00 |
| Apr 28 2024 | 4.47 | -0.150 | -3.25% | 4.63 | 4.73 | 4.46 | 32,057.00 |
| Apr 27 2024 | 4.62 | 0.120 | 2.62% | 4.51 | 4.64 | 4.36 | 35,800.00 |
| Apr 26 2024 | 4.50 | -0.260 | -5.42% | 4.74 | 4.75 | 4.49 | 31,614.00 |
| Apr 25 2024 | 4.76 | 0.090 | 1.93% | 4.66 | 4.80 | 4.51 | 35,966.00 |
| Apr 24 2024 | 4.67 | -0.310 | -6.25% | 4.98 | 5.12 | 4.63 | 47,976.00 |
| Apr 23 2024 | 4.98 | -0.130 | -2.48% | 5.08 | 5.15 | 4.94 | 35,996.00 |
| Apr 22 2024 | 5.11 | -0.040 | -0.83% | 5.14 | 5.25 | 4.99 | 39,913.00 |
| Apr 21 2024 | 5.15 | -0.080 | -1.51% | 5.23 | 5.30 | 5.00 | 31,404.00 |
| Apr 20 2024 | 5.23 | 0.260 | 5.29% | 4.94 | 5.26 | 4.89 | 37,634.00 |
| Apr 19 2024 | 4.97 | 0.080 | 1.68% | 4.88 | 5.00 | 4.49 | 35,960.00 |
| Apr 18 2024 | 4.89 | 0.170 | 3.56% | 4.72 | 4.93 | 4.64 | 31,946.00 |
| Apr 17 2024 | 4.72 | -0.200 | -4.03% | 4.92 | 4.99 | 4.65 | 39,034.00 |
| Apr 16 2024 | 4.92 | 0.140 | 2.97% | 4.78 | 4.98 | 4.56 | 30,796.00 |
| Apr 15 2024 | 4.77 | -0.220 | -4.37% | 4.97 | 5.24 | 4.60 | 27,061.00 |
| Apr 14 2024 | 4.99 | 0.430 | 9.52% | 4.51 | 5.08 | 4.38 | 27,280.00 |
| Apr 13 2024 | 4.56 | -0.680 | -13.00% | 5.21 | 5.41 | 4.07 | 38,306.00 |
| Apr 12 2024 | 5.24 | -0.930 | -15.13% | 6.18 | 6.29 | 4.96 | 20,812.00 |
| Apr 11 2024 | 6.17 | -0.240 | -3.68% | 6.38 | 6.51 | 6.14 | 9,956.00 |
| Apr 10 2024 | 6.41 | -0.050 | -0.70% | 6.46 | 6.50 | 6.14 | 36,264.00 |
| Apr 09 2024 | 6.45 | -0.370 | -5.47% | 6.85 | 6.96 | 6.43 | 27,632.00 |
| Apr 08 2024 | 6.83 | 0.250 | 3.80% | 6.57 | 6.90 | 6.41 | 32,725.00 |
| Apr 07 2024 | 6.58 | -0.010 | -0.17% | 6.60 | 6.69 | 6.46 | 32,038.00 |
| Apr 06 2024 | 6.59 | 0.270 | 4.31% | 6.30 | 6.61 | 6.28 | 25,704.00 |
| Apr 05 2024 | 6.32 | -0.180 | -2.77% | 6.50 | 6.54 | 6.03 | 31,423.00 |
| Apr 04 2024 | 6.50 | 0.060 | 0.93% | 6.40 | 6.75 | 6.26 | 27,280.00 |
| Apr 03 2024 | 6.44 | -0.370 | -5.41% | 6.78 | 6.92 | 6.31 | 26,770.00 |
| Apr 02 2024 | 6.80 | -0.230 | -3.27% | 7.02 | 7.02 | 6.56 | 20,399.00 |
| Apr 01 2024 | 7.04 | -0.290 | -3.99% | 7.32 | 7.34 | 6.90 | 25,131.00 |
| Mar 31 2024 | 7.33 | 0.040 | 0.60% | 7.28 | 7.42 | 7.27 | 21,624.00 |
| Mar 30 2024 | 7.28 | -0.160 | -2.18% | 7.46 | 7.52 | 7.23 | 19,399.00 |
| Mar 29 2024 | 7.45 | -0.330 | -4.20% | 7.76 | 7.84 | 7.34 | 14,447.00 |
| Mar 28 2024 | 7.77 | 0.400 | 5.44% | 7.36 | 8.06 | 7.22 | 19,112.00 |
| Mar 27 2024 | 7.37 | -0.600 | -7.48% | 7.96 | 8.03 | 7.22 | 21,219.00 |
| Mar 26 2024 | 7.97 | -0.110 | -1.30% | 8.08 | 8.28 | 7.71 | 20,725.00 |
| Mar 25 2024 | 8.07 | 0.160 | 2.06% | 7.80 | 8.21 | 7.68 | 24,152.00 |
| Mar 24 2024 | 7.91 | 0.520 | 7.04% | 7.38 | 7.93 | 7.21 | 19,832.00 |
| Mar 23 2024 | 7.39 | -0.070 | -0.91% | 7.52 | 7.71 | 7.20 | 19,344.00 |
| Mar 22 2024 | 7.46 | -0.440 | -5.61% | 7.91 | 8.02 | 7.34 | 17,610.00 |
| Mar 21 2024 | 7.90 | -0.020 | -0.29% | 7.94 | 8.04 | 7.68 | 16,756.00 |
| Mar 20 2024 | 7.92 | 1.00 | 14.43% | 6.89 | 8.07 | 6.74 | 23,367.00 |
| Mar 19 2024 | 6.92 | -0.560 | -7.53% | 7.46 | 7.54 | 6.53 | 28,235.00 |
| Mar 18 2024 | 7.49 | -0.490 | -6.11% | 7.96 | 8.00 | 7.27 | 20,376.00 |
| Mar 17 2024 | 7.97 | 0.270 | 3.49% | 7.72 | 8.14 | 7.37 | 19,683.00 |
| Mar 16 2024 | 7.71 | -0.900 | -10.46% | 8.58 | 8.85 | 7.60 | 16,371.00 |
| Mar 15 2024 | 8.60 | -0.560 | -6.10% | 9.17 | 9.25 | 8.04 | 2,801.00 |
| Mar 14 2024 | 9.16 | -0.240 | -2.59% | 9.40 | 9.63 | 8.71 | 18,308.00 |
| Mar 13 2024 | 9.41 | -0.210 | -2.14% | 9.59 | 10.04 | 9.31 | 14,359.00 |
| Mar 12 2024 | 9.61 | -0.130 | -1.28% | 9.72 | 10.15 | 9.18 | 22,490.00 |
| Mar 11 2024 | 9.74 | -0.140 | -1.46% | 9.91 | 10.28 | 9.56 | 17,783.00 |
| Mar 10 2024 | 9.88 | -0.390 | -3.76% | 10.28 | 10.73 | 9.71 | 14,442.00 |
| Mar 09 2024 | 10.27 | 0.590 | 6.06% | 9.66 | 10.59 | 9.46 | 11,373.00 |
![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}
