Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-22 |
4.6280 USDT |
286,037.0835 |
4.8278 USDT |
4.5001 USDT |
4.8758 USDT |
4.6181 USDT |
| 2024-05-21 |
4.8829 USDT |
60,751.1877 |
4.9737 USDT |
4.7818 USDT |
4.9818 USDT |
4.8254 USDT |
| 2024-05-20 |
4.7721 USDT |
60,014.4132 |
4.5421 USDT |
4.4747 USDT |
4.9894 USDT |
4.9644 USDT |
| 2024-05-19 |
4.6123 USDT |
49,155.8058 |
4.6977 USDT |
4.4837 USDT |
4.7500 USDT |
4.5623 USDT |
| 2024-05-18 |
4.6994 USDT |
93,808.0940 |
4.6481 USDT |
4.5315 USDT |
4.8000 USDT |
4.6550 USDT |
| 2024-05-17 |
4.5453 USDT |
88,564.5979 |
4.4325 USDT |
4.3787 USDT |
4.7455 USDT |
4.6899 USDT |
| 2024-05-16 |
4.2719 USDT |
123,172.2009 |
4.2771 USDT |
4.1809 USDT |
4.3868 USDT |
4.3847 USDT |
| 2024-05-15 |
4.1284 USDT |
81,457.4831 |
4.0463 USDT |
3.9700 USDT |
4.3319 USDT |
4.2976 USDT |
| 2024-05-14 |
4.0279 USDT |
91,574.0050 |
4.1260 USDT |
3.9412 USDT |
4.1491 USDT |
4.0355 USDT |
| 2024-05-13 |
4.1694 USDT |
53,379.4682 |
4.1905 USDT |
4.0500 USDT |
4.2843 USDT |
4.1402 USDT |
| 2024-05-12 |
4.2351 USDT |
15,699.0508 |
4.2469 USDT |
4.1738 USDT |
4.2857 USDT |
4.1872 USDT |
| 2024-05-11 |
4.3036 USDT |
25,539.5056 |
4.2700 USDT |
4.2466 USDT |
4.3499 USDT |
4.3133 USDT |
| 2024-05-10 |
4.3944 USDT |
71,632.2857 |
4.4466 USDT |
4.2000 USDT |
4.5625 USDT |
4.2566 USDT |
| 2024-05-09 |
4.3003 USDT |
47,991.7685 |
4.2995 USDT |
4.1700 USDT |
4.4380 USDT |
4.4268 USDT |
| 2024-05-08 |
4.3364 USDT |
67,678.0577 |
4.4553 USDT |
4.2475 USDT |
4.4761 USDT |
4.2723 USDT |
| 2024-05-07 |
4.5848 USDT |
29,904.1912 |
4.5924 USDT |
4.5044 USDT |
4.6612 USDT |
4.5396 USDT |
| 2024-05-06 |
4.6241 USDT |
105,005.5059 |
4.5061 USDT |
4.4720 USDT |
4.7677 USDT |
4.6281 USDT |
| 2024-05-05 |
4.4928 USDT |
36,189.1841 |
4.5426 USDT |
4.4222 USDT |
4.5861 USDT |
4.5174 USDT |
| 2024-05-04 |
4.6072 USDT |
24,737.4425 |
4.6687 USDT |
4.5392 USDT |
4.7002 USDT |
4.5794 USDT |
| 2024-05-03 |
4.5387 USDT |
69,403.3934 |
4.4866 USDT |
4.3724 USDT |
4.7290 USDT |
4.6718 USDT |
| 2024-05-02 |
4.3666 USDT |
23,390.0004 |
4.3015 USDT |
4.1839 USDT |
4.5487 USDT |
4.5041 USDT |
| 2024-05-01 |
4.0630 USDT |
73,336.4216 |
4.1944 USDT |
3.9019 USDT |
4.2813 USDT |
4.2725 USDT |
| 2024-04-30 |
4.1366 USDT |
118,666.1876 |
4.4230 USDT |
4.0100 USDT |
4.4833 USDT |
4.1849 USDT |
| 2024-04-29 |
4.3633 USDT |
29,421.4772 |
4.4859 USDT |
4.2445 USDT |
4.5238 USDT |
4.3552 USDT |
| 2024-04-28 |
4.6301 USDT |
77,430.5847 |
4.6212 USDT |
4.4842 USDT |
4.7370 USDT |
4.5966 USDT |
| 2024-04-27 |
4.4860 USDT |
41,690.3274 |
4.5044 USDT |
4.3731 USDT |
4.6395 USDT |
4.6320 USDT |
| 2024-04-26 |
4.6088 USDT |
39,781.7554 |
4.7361 USDT |
4.5025 USDT |
4.7442 USDT |
4.5702 USDT |
| 2024-04-25 |
4.6304 USDT |
60,379.9850 |
4.6755 USDT |
4.4944 USDT |
4.7954 USDT |
4.7586 USDT |
| 2024-04-24 |
4.9692 USDT |
41,434.0694 |
4.9740 USDT |
4.7332 USDT |
5.1263 USDT |
4.7807 USDT |
| 2024-04-23 |
5.0581 USDT |
35,772.0525 |
5.0907 USDT |
4.9803 USDT |
5.1431 USDT |
5.0192 USDT |
| 2024-04-22 |
5.1020 USDT |
50,170.4986 |
5.1577 USDT |
4.9922 USDT |
5.2472 USDT |
5.1005 USDT |
| 2024-04-21 |
5.1529 USDT |
39,909.6627 |
5.2228 USDT |
5.0039 USDT |
5.2874 USDT |
5.1488 USDT |
| 2024-04-20 |
5.0438 USDT |
46,720.4403 |
4.9411 USDT |
4.8900 USDT |
5.2366 USDT |
5.1912 USDT |
| 2024-04-19 |
4.8655 USDT |
52,871.7720 |
4.8673 USDT |
4.4944 USDT |
5.0000 USDT |
4.9352 USDT |
| 2024-04-18 |
4.7950 USDT |
45,104.8484 |
4.7150 USDT |
4.6317 USDT |
4.9525 USDT |
4.9126 USDT |
| 2024-04-17 |
4.8296 USDT |
49,841.3514 |
4.9214 USDT |
4.6550 USDT |
4.9907 USDT |
4.8352 USDT |
| 2024-04-16 |
4.7560 USDT |
31,086.3068 |
4.7703 USDT |
4.5621 USDT |
4.9118 USDT |
4.8258 USDT |
| 2024-04-15 |
4.9978 USDT |
145,566.7988 |
4.9822 USDT |
4.6100 USDT |
5.2926 USDT |
4.7631 USDT |
| 2024-04-14 |
4.6778 USDT |
83,598.8310 |
4.5123 USDT |
4.3653 USDT |
4.8650 USDT |
4.8104 USDT |
| 2024-04-13 |
4.5671 USDT |
223,404.7907 |
5.2055 USDT |
4.0513 USDT |
5.4123 USDT |
4.4621 USDT |
| 2024-04-12 |
5.9373 USDT |
82,410.2801 |
6.1704 USDT |
5.4668 USDT |
6.3082 USDT |
5.5625 USDT |
| 2024-04-11 |
6.3166 USDT |
70,776.3406 |
6.4033 USDT |
6.1593 USDT |
6.5197 USDT |
6.1906 USDT |
| 2024-04-10 |
6.3143 USDT |
63,307.2595 |
6.4691 USDT |
6.1210 USDT |
6.5107 USDT |
6.2994 USDT |
| 2024-04-09 |
6.6726 USDT |
66,063.4638 |
6.8307 USDT |
6.4866 USDT |
6.9499 USDT |
6.5273 USDT |
| 2024-04-08 |
6.7628 USDT |
86,434.8183 |
6.5637 USDT |
6.4100 USDT |
6.9306 USDT |
6.8441 USDT |
| 2024-04-07 |
6.5785 USDT |
49,343.8256 |
6.5943 USDT |
6.4626 USDT |
6.7020 USDT |
6.5779 USDT |
| 2024-04-06 |
6.4341 USDT |
19,998.0501 |
6.2903 USDT |
6.2868 USDT |
6.5769 USDT |
6.5586 USDT |
| 2024-04-05 |
6.2360 USDT |
49,755.2064 |
6.4997 USDT |
6.0375 USDT |
6.5425 USDT |
6.3251 USDT |