Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
5.9331 USDT |
180,663.0516 |
5.5835 USDT |
5.5605 USDT |
6.1774 USDT |
5.9778 USDT |
| 2024-02-08 |
5.5936 USDT |
75,776.8443 |
5.6200 USDT |
5.5343 USDT |
5.6530 USDT |
5.5818 USDT |
| 2024-02-07 |
5.4872 USDT |
48,501.6634 |
5.4432 USDT |
5.3938 USDT |
5.6291 USDT |
5.5910 USDT |
| 2024-02-06 |
5.4436 USDT |
58,588.6131 |
5.4054 USDT |
5.3763 USDT |
5.5576 USDT |
5.5306 USDT |
| 2024-02-05 |
5.4699 USDT |
92,787.1321 |
5.4261 USDT |
5.3280 USDT |
5.5983 USDT |
5.3694 USDT |
| 2024-02-04 |
5.5705 USDT |
50,819.1107 |
5.6141 USDT |
5.4622 USDT |
5.6346 USDT |
5.4919 USDT |
| 2024-02-03 |
5.5785 USDT |
46,179.2363 |
5.5746 USDT |
5.5124 USDT |
5.7408 USDT |
5.6793 USDT |
| 2024-02-02 |
5.6565 USDT |
85,215.9884 |
5.5538 USDT |
5.5386 USDT |
5.8000 USDT |
5.5902 USDT |
| 2024-02-01 |
5.4619 USDT |
94,877.9801 |
5.4778 USDT |
5.3521 USDT |
5.6204 USDT |
5.5624 USDT |
| 2024-01-31 |
5.6863 USDT |
87,180.0556 |
5.8266 USDT |
5.5387 USDT |
5.8762 USDT |
5.6302 USDT |
| 2024-01-30 |
5.9345 USDT |
114,052.7446 |
5.9718 USDT |
5.8100 USDT |
6.0706 USDT |
5.9319 USDT |
| 2024-01-29 |
5.8014 USDT |
114,619.9518 |
5.6388 USDT |
5.6081 USDT |
5.9723 USDT |
5.9481 USDT |
| 2024-01-28 |
5.7798 USDT |
127,177.1047 |
5.8017 USDT |
5.5648 USDT |
5.9619 USDT |
5.6377 USDT |
| 2024-01-27 |
5.8307 USDT |
81,254.8642 |
5.8015 USDT |
5.7368 USDT |
5.9086 USDT |
5.8797 USDT |
| 2024-01-26 |
5.6549 USDT |
97,635.7734 |
5.4812 USDT |
5.4112 USDT |
5.7549 USDT |
5.7471 USDT |
| 2024-01-25 |
5.5089 USDT |
88,848.3964 |
5.6315 USDT |
5.3546 USDT |
5.6686 USDT |
5.4913 USDT |
| 2024-01-24 |
5.6371 USDT |
89,605.2421 |
5.5857 USDT |
5.4731 USDT |
5.8114 USDT |
5.5228 USDT |
| 2024-01-23 |
5.4392 USDT |
132,150.5260 |
5.5443 USDT |
5.2772 USDT |
5.7193 USDT |
5.5051 USDT |
| 2024-01-22 |
5.7000 USDT |
210,370.9055 |
5.9256 USDT |
5.4000 USDT |
5.9662 USDT |
5.6776 USDT |
| 2024-01-21 |
6.1141 USDT |
45,499.0060 |
6.1329 USDT |
6.0088 USDT |
6.2108 USDT |
6.0407 USDT |
| 2024-01-20 |
6.0871 USDT |
75,299.5041 |
6.0841 USDT |
6.0202 USDT |
6.1784 USDT |
6.1247 USDT |
| 2024-01-19 |
6.0595 USDT |
162,030.6566 |
6.0996 USDT |
5.8179 USDT |
6.2000 USDT |
6.0937 USDT |
| 2024-01-18 |
6.3517 USDT |
153,296.1560 |
6.6230 USDT |
6.0365 USDT |
6.7636 USDT |
6.1477 USDT |
| 2024-01-17 |
6.5026 USDT |
113,679.9272 |
6.5883 USDT |
6.3582 USDT |
6.6677 USDT |
6.5597 USDT |
| 2024-01-16 |
6.4393 USDT |
142,456.5512 |
6.4948 USDT |
6.2120 USDT |
6.6530 USDT |
6.5648 USDT |
| 2024-01-15 |
6.4640 USDT |
122,365.2769 |
6.3713 USDT |
6.2913 USDT |
6.6010 USDT |
6.5219 USDT |
| 2024-01-14 |
6.6375 USDT |
96,048.1679 |
6.8193 USDT |
6.4414 USDT |
6.8526 USDT |
6.4833 USDT |
| 2024-01-13 |
6.6360 USDT |
111,397.6720 |
6.6061 USDT |
6.4011 USDT |
6.8044 USDT |
6.7285 USDT |
| 2024-01-12 |
6.8884 USDT |
320,219.3322 |
7.1503 USDT |
6.4002 USDT |
7.3091 USDT |
6.6111 USDT |
| 2024-01-11 |
7.4125 USDT |
229,346.4198 |
7.3597 USDT |
7.0410 USDT |
7.7635 USDT |
7.2423 USDT |
| 2024-01-10 |
6.9645 USDT |
346,563.1450 |
6.7552 USDT |
6.4844 USDT |
7.8436 USDT |
7.3293 USDT |
| 2024-01-09 |
7.0276 USDT |
340,892.0176 |
7.1402 USDT |
6.6064 USDT |
7.6250 USDT |
6.6652 USDT |
| 2024-01-08 |
6.4898 USDT |
350,779.2673 |
6.8635 USDT |
6.0174 USDT |
6.9900 USDT |
6.9900 USDT |
| 2024-01-07 |
7.1989 USDT |
115,826.7870 |
7.2996 USDT |
7.0810 USDT |
7.4589 USDT |
7.1001 USDT |
| 2024-01-06 |
7.2262 USDT |
167,388.2868 |
7.5138 USDT |
6.9000 USDT |
7.6191 USDT |
7.2947 USDT |
| 2024-01-05 |
7.4892 USDT |
184,336.4671 |
7.8535 USDT |
7.2550 USDT |
7.9523 USDT |
7.4862 USDT |
| 2024-01-04 |
7.6182 USDT |
174,020.3975 |
7.5814 USDT |
7.2867 USDT |
7.9131 USDT |
7.7250 USDT |
| 2024-01-03 |
7.5209 USDT |
401,317.5104 |
8.1712 USDT |
6.2575 USDT |
8.3208 USDT |
7.4939 USDT |
| 2024-01-02 |
8.5694 USDT |
413,016.2809 |
8.7221 USDT |
7.9800 USDT |
9.0700 USDT |
8.1965 USDT |
| 2024-01-01 |
8.4489 USDT |
273,618.4370 |
8.4064 USDT |
8.0000 USDT |
8.7612 USDT |
8.5000 USDT |
| 2023-12-31 |
8.4150 USDT |
468,495.7838 |
8.2910 USDT |
7.8030 USDT |
8.8457 USDT |
8.3793 USDT |
| 2023-12-30 |
7.6920 USDT |
463,354.0547 |
7.4613 USDT |
6.9876 USDT |
8.4624 USDT |
8.3599 USDT |
| 2023-12-29 |
7.5730 USDT |
326,186.6346 |
7.8217 USDT |
7.1266 USDT |
8.0699 USDT |
7.4565 USDT |
| 2023-12-28 |
8.0510 USDT |
327,592.1111 |
8.4541 USDT |
7.6210 USDT |
8.4777 USDT |
7.6970 USDT |
| 2023-12-27 |
8.4861 USDT |
441,137.1885 |
8.2086 USDT |
7.8440 USDT |
8.9949 USDT |
8.3113 USDT |
| 2023-12-26 |
7.9929 USDT |
499,790.2453 |
8.4133 USDT |
7.3563 USDT |
8.5986 USDT |
8.3019 USDT |
| 2023-12-25 |
8.0835 USDT |
932,825.7398 |
6.9053 USDT |
6.7500 USDT |
8.8642 USDT |
8.4400 USDT |
| 2023-12-24 |
6.9700 USDT |
236,252.1921 |
7.0757 USDT |
6.7440 USDT |
7.2616 USDT |
7.0455 USDT |
| 2023-12-23 |
6.7298 USDT |
187,715.8894 |
6.8262 USDT |
6.4275 USDT |
7.0500 USDT |
7.0224 USDT |
| 2023-12-22 |
6.5320 USDT |
328,394.1760 |
6.3216 USDT |
6.1771 USDT |
7.0266 USDT |
6.7906 USDT |