Crypto exchange HitBTC

Market Vulcan Forged (PYR) / Tether (USDT)

Identifier on HitBTC: PYRUSDT
Date Price Volume Open Low High Close
2022-02-13 12.4786 USDT 411,356.3260 PYR 12.8136 USDT 11.9318 USDT 12.8646 USDT 11.9454 USDT
2022-02-12 12.6737 USDT 537,653.6840 PYR 12.6211 USDT 12.0625 USDT 13.1540 USDT 12.8343 USDT
2022-02-11 13.7745 USDT 773,520.8550 PYR 13.6915 USDT 12.1983 USDT 14.9452 USDT 12.6251 USDT
2022-02-10 14.3848 USDT 761,148.5010 PYR 15.2984 USDT 13.5162 USDT 15.2984 USDT 13.6849 USDT
2022-02-09 14.7458 USDT 707,349.3450 PYR 14.3685 USDT 13.6604 USDT 15.6362 USDT 15.3097 USDT
2022-02-08 14.4656 USDT 809,486.9890 PYR 15.1889 USDT 13.4403 USDT 15.5147 USDT 14.3671 USDT
2022-02-07 15.7207 USDT 745,790.0720 PYR 14.9784 USDT 14.5530 USDT 16.3505 USDT 15.1903 USDT
2022-02-06 14.6617 USDT 586,171.6160 PYR 14.6682 USDT 14.1311 USDT 15.0619 USDT 14.9729 USDT
2022-02-05 14.7051 USDT 789,134.9260 PYR 14.1638 USDT 13.8771 USDT 15.2896 USDT 14.6396 USDT
2022-02-04 13.5420 USDT 929,857.0800 PYR 12.1735 USDT 11.9287 USDT 14.3507 USDT 14.1572 USDT
2022-02-03 11.8631 USDT 575,954.1900 PYR 11.9215 USDT 11.3539 USDT 12.5264 USDT 12.1666 USDT
2022-02-02 12.9616 USDT 959,762.3320 PYR 13.2998 USDT 11.7946 USDT 14.1360 USDT 11.9168 USDT
2022-02-01 12.7874 USDT 1,079,208.2280 PYR 11.6124 USDT 11.4578 USDT 14.3618 USDT 13.3106 USDT
2022-01-31 10.6842 USDT 601,451.9150 PYR 9.8711 USDT 9.2238 USDT 11.9441 USDT 11.5978 USDT
2022-01-30 10.0881 USDT 394,123.6610 PYR 10.4467 USDT 9.4908 USDT 10.5319 USDT 9.8683 USDT
2022-01-29 10.5160 USDT 377,145.0270 PYR 10.4267 USDT 10.0808 USDT 11.0168 USDT 10.4471 USDT
2022-01-28 10.4287 USDT 488,219.1400 PYR 10.4153 USDT 9.8528 USDT 10.9881 USDT 10.5200 USDT
2022-01-27 10.2149 USDT 588,661.3150 PYR 9.9185 USDT 9.2848 USDT 11.3284 USDT 10.3992 USDT
2022-01-26 9.8941 USDT 683,882.6570 PYR 9.7121 USDT 9.2028 USDT 10.9495 USDT 9.9152 USDT
2022-01-25 8.9924 USDT 831,297.8740 PYR 8.0265 USDT 7.7942 USDT 10.6068 USDT 9.7130 USDT
2022-01-24 7.4805 USDT 525,490.3680 PYR 8.4513 USDT 6.6873 USDT 8.4513 USDT 8.0432 USDT
2022-01-23 8.3817 USDT 518,924.9200 PYR 7.9942 USDT 7.7971 USDT 8.9596 USDT 8.4666 USDT
2022-01-22 8.0643 USDT 668,753.7150 PYR 8.9633 USDT 6.7405 USDT 9.2227 USDT 8.0529 USDT
2022-01-21 10.1468 USDT 546,272.1080 PYR 10.8432 USDT 8.8000 USDT 11.2901 USDT 8.9710 USDT
2022-01-20 11.7276 USDT 510,636.2010 PYR 11.3995 USDT 10.7716 USDT 12.6400 USDT 10.8142 USDT
2022-01-19 11.9471 USDT 448,798.9530 PYR 13.0862 USDT 11.3585 USDT 13.0862 USDT 11.4015 USDT
2022-01-18 12.7518 USDT 365,679.4470 PYR 13.2828 USDT 12.0917 USDT 13.5261 USDT 13.0850 USDT
2022-01-17 13.7720 USDT 513,484.3840 PYR 14.8333 USDT 12.9246 USDT 14.8632 USDT 13.2852 USDT
2022-01-16 15.3826 USDT 346,557.4130 PYR 15.9807 USDT 14.7816 USDT 16.2333 USDT 14.8346 USDT
2022-01-15 15.9931 USDT 371,590.8000 PYR 15.7965 USDT 15.3447 USDT 16.5701 USDT 15.9865 USDT
2022-01-14 15.3493 USDT 504,664.2480 PYR 15.1446 USDT 14.2635 USDT 16.2203 USDT 15.8069 USDT
2022-01-13 15.5806 USDT 653,590.2890 PYR 14.9021 USDT 14.1968 USDT 16.7584 USDT 15.0937 USDT
2022-01-12 13.9890 USDT 438,588.7060 PYR 13.9997 USDT 13.2829 USDT 15.0611 USDT 14.9070 USDT
2022-01-11 13.9284 USDT 364,000.2270 PYR 14.3177 USDT 13.1444 USDT 14.7199 USDT 13.9847 USDT
2022-01-10 13.2068 USDT 590,685.0950 PYR 12.9902 USDT 11.5984 USDT 14.3609 USDT 14.3165 USDT
2022-01-09 13.2966 USDT 481,691.5610 PYR 11.1575 USDT 11.0273 USDT 23.2300 USDT 13.0242 USDT
2022-01-08 11.7418 USDT 297,184.3190 PYR 11.8429 USDT 10.6522 USDT 12.2198 USDT 11.2000 USDT
2022-01-07 12.1642 USDT 227,247.6090 PYR 12.9939 USDT 11.6665 USDT 23.2300 USDT 11.8438 USDT
2022-01-06 13.6431 USDT 165.1130 PYR 11.8135 USDT 11.8135 USDT 14.3357 USDT 13.4560 USDT
2022-01-05 12.4404 USDT 142.7920 PYR 14.7644 USDT 11.9952 USDT 14.7644 USDT 12.1551 USDT
2022-01-04 14.9019 USDT 89.4420 PYR 14.6356 USDT 14.6273 USDT 15.1589 USDT 14.7659 USDT
2022-01-03 15.3155 USDT 4.8030 PYR 15.4853 USDT 14.7944 USDT 15.7253 USDT 14.7944 USDT
2022-01-02 15.5101 USDT 9.0090 PYR 15.2246 USDT 15.2246 USDT 16.0342 USDT 16.0342 USDT
2022-01-01 15.6400 USDT 18.2170 PYR 14.8645 USDT 14.8645 USDT 15.8848 USDT 15.2446 USDT
2021-12-31 15.1803 USDT 110.9320 PYR 15.1754 USDT 14.5556 USDT 15.5247 USDT 14.5556 USDT
2021-12-30 15.4332 USDT 91.8720 PYR 15.4046 USDT 14.9845 USDT 16.2851 USDT 15.1991 USDT
2021-12-29 15.8422 USDT 70.8160 PYR 16.8056 USDT 13.6351 USDT 16.8056 USDT 15.7761 USDT
2021-12-28 17.1244 USDT 599.4210 PYR 18.4955 USDT 15.7785 USDT 18.4955 USDT 16.2617 USDT
2021-12-27 18.2580 USDT 151.3220 PYR 17.0532 USDT 17.0504 USDT 20.0080 USDT 18.9524 USDT
2021-12-26 17.0145 USDT 153.9790 PYR 17.1388 USDT 16.1435 USDT 17.7877 USDT 17.1569 USDT