Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
3.1704 USDT |
66,414.8256 |
3.2143 USDT |
3.0518 USDT |
3.2393 USDT |
3.0682 USDT |
| 2024-07-10 |
3.1893 USDT |
47,093.4895 |
3.1348 USDT |
3.0930 USDT |
3.2307 USDT |
3.2214 USDT |
| 2024-07-09 |
3.1522 USDT |
37,994.8019 |
3.1417 USDT |
3.1111 USDT |
3.1986 USDT |
3.1111 USDT |
| 2024-07-08 |
3.1077 USDT |
163,527.2325 |
3.0120 USDT |
2.8984 USDT |
3.2224 USDT |
3.1398 USDT |
| 2024-07-07 |
3.1290 USDT |
103,243.9370 |
3.2092 USDT |
3.0231 USDT |
3.2221 USDT |
3.0538 USDT |
| 2024-07-06 |
3.0825 USDT |
96,800.9543 |
3.0483 USDT |
2.9621 USDT |
3.2297 USDT |
3.2128 USDT |
| 2024-07-05 |
2.8271 USDT |
381,596.1655 |
2.9722 USDT |
2.6037 USDT |
3.0920 USDT |
3.0515 USDT |
| 2024-07-04 |
3.1163 USDT |
150,858.8292 |
3.2722 USDT |
3.0075 USDT |
3.2753 USDT |
3.1103 USDT |
| 2024-07-03 |
3.3824 USDT |
194,625.7477 |
3.5007 USDT |
3.2096 USDT |
3.5493 USDT |
3.2628 USDT |
| 2024-07-02 |
3.5064 USDT |
60,582.5865 |
3.5464 USDT |
3.4618 USDT |
3.5663 USDT |
3.4990 USDT |
| 2024-07-01 |
3.6450 USDT |
79,372.9240 |
3.6724 USDT |
3.5648 USDT |
3.7499 USDT |
3.6273 USDT |
| 2024-06-30 |
3.5064 USDT |
64,500.0539 |
3.4845 USDT |
3.4197 USDT |
3.5621 USDT |
3.5357 USDT |
| 2024-06-29 |
3.5551 USDT |
61,923.3774 |
3.5127 USDT |
3.4950 USDT |
3.6264 USDT |
3.5005 USDT |
| 2024-06-28 |
3.6027 USDT |
94,252.4087 |
3.6584 USDT |
3.5000 USDT |
3.7316 USDT |
3.5322 USDT |
| 2024-06-27 |
3.6045 USDT |
43,640.8320 |
3.5179 USDT |
3.4800 USDT |
3.7499 USDT |
3.6689 USDT |
| 2024-06-26 |
3.6024 USDT |
63,670.3303 |
3.6934 USDT |
3.4718 USDT |
3.7423 USDT |
3.5398 USDT |
| 2024-06-25 |
3.7019 USDT |
90,124.5247 |
3.6906 USDT |
3.6473 USDT |
3.7663 USDT |
3.6900 USDT |
| 2024-06-24 |
3.6090 USDT |
119,090.0529 |
3.5096 USDT |
3.4390 USDT |
3.7236 USDT |
3.5470 USDT |
| 2024-06-23 |
3.5863 USDT |
67,888.9906 |
3.6792 USDT |
3.4500 USDT |
3.8584 USDT |
3.5005 USDT |
| 2024-06-22 |
3.5897 USDT |
12,740.0115 |
3.5967 USDT |
3.5266 USDT |
3.6360 USDT |
3.6249 USDT |
| 2024-06-21 |
3.6117 USDT |
26,692.6821 |
3.6442 USDT |
3.5370 USDT |
3.7200 USDT |
3.5905 USDT |
| 2024-06-20 |
3.7136 USDT |
103,643.0912 |
3.6029 USDT |
3.5900 USDT |
3.8310 USDT |
3.6805 USDT |
| 2024-06-19 |
3.6720 USDT |
50,430.1242 |
3.6209 USDT |
3.5570 USDT |
3.8061 USDT |
3.6006 USDT |
| 2024-06-18 |
3.5427 USDT |
98,707.0456 |
3.8685 USDT |
3.3667 USDT |
3.8812 USDT |
3.4972 USDT |
| 2024-06-17 |
3.8521 USDT |
144,932.7467 |
4.2329 USDT |
3.6381 USDT |
4.2329 USDT |
3.8779 USDT |
| 2024-06-16 |
4.1512 USDT |
10,391.9801 |
4.1859 USDT |
4.1017 USDT |
4.1946 USDT |
4.1605 USDT |
| 2024-06-15 |
4.1710 USDT |
19,795.8085 |
4.1131 USDT |
4.0759 USDT |
4.2724 USDT |
4.1608 USDT |
| 2024-06-14 |
4.0798 USDT |
84,090.9459 |
4.1000 USDT |
3.8710 USDT |
4.3070 USDT |
3.9603 USDT |
| 2024-06-13 |
4.2090 USDT |
186,599.8341 |
4.4162 USDT |
3.9940 USDT |
4.4162 USDT |
4.0868 USDT |
| 2024-06-12 |
4.3667 USDT |
111,911.1821 |
4.2631 USDT |
4.1254 USDT |
4.5195 USDT |
4.4055 USDT |
| 2024-06-11 |
4.3531 USDT |
110,946.0174 |
4.5563 USDT |
4.1696 USDT |
4.5843 USDT |
4.3135 USDT |
| 2024-06-10 |
4.6661 USDT |
115,697.1257 |
4.8953 USDT |
4.5446 USDT |
4.9005 USDT |
4.5629 USDT |
| 2024-06-09 |
5.0611 USDT |
148,142.1173 |
4.9533 USDT |
4.8510 USDT |
5.2900 USDT |
4.8924 USDT |
| 2024-06-08 |
4.8856 USDT |
43,008.6736 |
4.9917 USDT |
4.7613 USDT |
5.0539 USDT |
4.9127 USDT |
| 2024-06-07 |
5.2323 USDT |
113,332.2606 |
5.4455 USDT |
4.7895 USDT |
5.4551 USDT |
5.0400 USDT |
| 2024-06-06 |
5.6023 USDT |
140,050.8169 |
5.6627 USDT |
5.3676 USDT |
5.7914 USDT |
5.4581 USDT |
| 2024-06-05 |
5.7729 USDT |
283,814.1076 |
5.7825 USDT |
5.5787 USDT |
5.9935 USDT |
5.7605 USDT |
| 2024-06-04 |
5.9532 USDT |
512,944.6005 |
5.9024 USDT |
5.3701 USDT |
6.8608 USDT |
5.7477 USDT |
| 2024-06-03 |
5.5297 USDT |
528,457.7812 |
4.4878 USDT |
4.4600 USDT |
6.9387 USDT |
6.2587 USDT |
| 2024-06-02 |
4.5070 USDT |
66,561.7032 |
4.4540 USDT |
4.4131 USDT |
4.6059 USDT |
4.4454 USDT |
| 2024-06-01 |
4.4548 USDT |
21,297.5317 |
4.4296 USDT |
4.3913 USDT |
4.5310 USDT |
4.4697 USDT |
| 2024-05-31 |
4.4243 USDT |
51,009.7075 |
4.3338 USDT |
4.2972 USDT |
4.5182 USDT |
4.4244 USDT |
| 2024-05-30 |
4.4291 USDT |
34,604.4106 |
4.4114 USDT |
4.3134 USDT |
4.5543 USDT |
4.3740 USDT |
| 2024-05-29 |
4.5353 USDT |
61,704.9289 |
4.5013 USDT |
4.3974 USDT |
4.7391 USDT |
4.4018 USDT |
| 2024-05-28 |
4.4427 USDT |
62,290.9088 |
4.5180 USDT |
4.3850 USDT |
4.5767 USDT |
4.4988 USDT |
| 2024-05-27 |
4.4668 USDT |
53,277.5210 |
4.4152 USDT |
4.4003 USDT |
4.5635 USDT |
4.5060 USDT |
| 2024-05-26 |
4.4845 USDT |
64,873.8594 |
4.5206 USDT |
4.0858 USDT |
4.5549 USDT |
4.4606 USDT |
| 2024-05-25 |
4.5416 USDT |
40,691.6596 |
4.5104 USDT |
4.4990 USDT |
4.5986 USDT |
4.5106 USDT |
| 2024-05-24 |
4.7357 USDT |
253,983.2193 |
4.5719 USDT |
4.0502 USDT |
5.3300 USDT |
4.5230 USDT |
| 2024-05-23 |
4.6149 USDT |
72,248.4644 |
4.5725 USDT |
4.4102 USDT |
4.7855 USDT |
4.4837 USDT |