Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-05 |
4.5476 USDT |
579,049.1058 |
4.3698 USDT |
4.2305 USDT |
4.8658 USDT |
4.7741 USDT |
| 2023-11-04 |
4.1883 USDT |
402,562.3706 |
3.9991 USDT |
3.9470 USDT |
4.4309 USDT |
4.3539 USDT |
| 2023-11-03 |
3.8788 USDT |
206,432.9041 |
3.9943 USDT |
3.7544 USDT |
3.9980 USDT |
3.9574 USDT |
| 2023-11-02 |
4.1370 USDT |
415,995.4177 |
4.1172 USDT |
3.9491 USDT |
4.3470 USDT |
4.0020 USDT |
| 2023-11-01 |
4.0336 USDT |
336,880.1636 |
4.0332 USDT |
3.8517 USDT |
4.2171 USDT |
4.0831 USDT |
| 2023-10-31 |
4.0010 USDT |
276,574.7296 |
4.0741 USDT |
3.8400 USDT |
4.1600 USDT |
4.0000 USDT |
| 2023-10-30 |
4.1038 USDT |
216,924.5795 |
4.2396 USDT |
3.9535 USDT |
4.2396 USDT |
4.0600 USDT |
| 2023-10-29 |
4.2111 USDT |
304,065.6477 |
4.0231 USDT |
3.9286 USDT |
4.3770 USDT |
4.2330 USDT |
| 2023-10-28 |
4.0567 USDT |
347,271.8891 |
3.7757 USDT |
3.7225 USDT |
4.2254 USDT |
4.0285 USDT |
| 2023-10-27 |
3.7741 USDT |
226,300.9158 |
3.9447 USDT |
3.6581 USDT |
3.9447 USDT |
3.8103 USDT |
| 2023-10-26 |
4.2579 USDT |
1,043,521.5922 |
4.1021 USDT |
3.7100 USDT |
4.8366 USDT |
3.9414 USDT |
| 2023-10-25 |
3.9820 USDT |
1,059,931.1719 |
3.4715 USDT |
3.4200 USDT |
4.4396 USDT |
4.1122 USDT |
| 2023-10-24 |
3.4913 USDT |
421,441.2951 |
3.3690 USDT |
3.3597 USDT |
3.6850 USDT |
3.4301 USDT |
| 2023-10-23 |
3.2440 USDT |
470,787.6387 |
3.2039 USDT |
3.0600 USDT |
3.4200 USDT |
3.2993 USDT |
| 2023-10-22 |
3.0634 USDT |
349,149.2713 |
2.9593 USDT |
2.8940 USDT |
3.2180 USDT |
3.1450 USDT |
| 2023-10-21 |
2.9374 USDT |
125,595.5571 |
2.8521 USDT |
2.8405 USDT |
3.0600 USDT |
2.9609 USDT |
| 2023-10-20 |
2.8237 USDT |
110,872.7302 |
2.7745 USDT |
2.7573 USDT |
2.8500 USDT |
2.8332 USDT |
| 2023-10-19 |
2.7476 USDT |
111,864.7866 |
2.7592 USDT |
2.7100 USDT |
2.7966 USDT |
2.7833 USDT |
| 2023-10-18 |
2.7966 USDT |
79,761.5630 |
2.8230 USDT |
2.7560 USDT |
2.8412 USDT |
2.7655 USDT |
| 2023-10-17 |
2.8057 USDT |
90,730.5437 |
2.8636 USDT |
2.7500 USDT |
2.8640 USDT |
2.8249 USDT |
| 2023-10-16 |
2.8686 USDT |
113,627.9829 |
2.8244 USDT |
2.8201 USDT |
2.9668 USDT |
2.8456 USDT |
| 2023-10-15 |
2.8442 USDT |
50,691.8562 |
2.8421 USDT |
2.8087 USDT |
2.8794 USDT |
2.8627 USDT |
| 2023-10-14 |
2.8165 USDT |
40,871.0878 |
2.8187 USDT |
2.8020 USDT |
2.8460 USDT |
2.8390 USDT |
| 2023-10-13 |
2.8279 USDT |
48,408.5372 |
2.8137 USDT |
2.8000 USDT |
2.8645 USDT |
2.8192 USDT |
| 2023-10-12 |
2.8108 USDT |
39,014.9123 |
2.8330 USDT |
2.7849 USDT |
2.8352 USDT |
2.8300 USDT |
| 2023-10-11 |
2.8077 USDT |
78,083.5309 |
2.8364 USDT |
2.7800 USDT |
2.8365 USDT |
2.8273 USDT |
| 2023-10-10 |
2.8427 USDT |
72,774.5116 |
2.8803 USDT |
2.8038 USDT |
2.8941 USDT |
2.8359 USDT |
| 2023-10-09 |
2.8889 USDT |
110,774.2909 |
2.9401 USDT |
2.8139 USDT |
2.9852 USDT |
2.8788 USDT |
| 2023-10-08 |
2.9359 USDT |
63,048.5837 |
2.9453 USDT |
2.9100 USDT |
2.9653 USDT |
2.9301 USDT |
| 2023-10-07 |
2.9703 USDT |
68,159.9767 |
2.9806 USDT |
2.9214 USDT |
3.0304 USDT |
2.9404 USDT |
| 2023-10-06 |
2.9878 USDT |
45,364.9607 |
2.9649 USDT |
2.9598 USDT |
3.0097 USDT |
2.9859 USDT |
| 2023-10-05 |
2.9771 USDT |
82,261.2455 |
3.0041 USDT |
2.9378 USDT |
3.0091 USDT |
2.9667 USDT |
| 2023-10-04 |
2.9896 USDT |
63,143.1749 |
2.9846 USDT |
2.9500 USDT |
3.0364 USDT |
3.0107 USDT |
| 2023-10-03 |
3.0057 USDT |
72,127.5511 |
3.0205 USDT |
2.9738 USDT |
3.0444 USDT |
2.9847 USDT |
| 2023-10-02 |
3.0979 USDT |
170,724.9746 |
3.1571 USDT |
3.0138 USDT |
3.1987 USDT |
3.0242 USDT |
| 2023-10-01 |
3.0986 USDT |
109,673.1462 |
3.0777 USDT |
3.0712 USDT |
3.1439 USDT |
3.1242 USDT |
| 2023-09-30 |
3.0785 USDT |
70,935.0180 |
3.0565 USDT |
3.0271 USDT |
3.1319 USDT |
3.1066 USDT |
| 2023-09-29 |
3.0180 USDT |
95,590.0726 |
3.0156 USDT |
2.9839 USDT |
3.0599 USDT |
3.0182 USDT |
| 2023-09-28 |
3.0005 USDT |
104,952.1467 |
3.0009 USDT |
2.9620 USDT |
3.0480 USDT |
3.0153 USDT |
| 2023-09-27 |
3.0473 USDT |
197,839.7474 |
3.0439 USDT |
2.9378 USDT |
3.1951 USDT |
2.9855 USDT |
| 2023-09-26 |
3.0800 USDT |
64,508.8867 |
3.0554 USDT |
3.0300 USDT |
3.3178 USDT |
3.0472 USDT |
| 2023-09-25 |
3.0701 USDT |
67,081.7412 |
3.0453 USDT |
3.0352 USDT |
3.1120 USDT |
3.0565 USDT |
| 2023-09-24 |
3.1104 USDT |
51,380.0184 |
3.1189 USDT |
3.0900 USDT |
3.1392 USDT |
3.0900 USDT |
| 2023-09-23 |
3.1355 USDT |
28,850.6936 |
3.1657 USDT |
3.1104 USDT |
3.1697 USDT |
3.1293 USDT |
| 2023-09-22 |
3.1718 USDT |
51,339.3921 |
3.1608 USDT |
3.1540 USDT |
3.1930 USDT |
3.1586 USDT |
| 2023-09-21 |
3.1956 USDT |
190,587.0115 |
3.2830 USDT |
3.1386 USDT |
3.3088 USDT |
3.1670 USDT |
| 2023-09-20 |
3.3139 USDT |
140,126.7845 |
3.3699 USDT |
3.2364 USDT |
3.3910 USDT |
3.2851 USDT |
| 2023-09-19 |
3.3659 USDT |
50,874.2390 |
3.3524 USDT |
3.3300 USDT |
3.4206 USDT |
3.3545 USDT |
| 2023-09-18 |
3.3768 USDT |
66,034.3587 |
3.2932 USDT |
3.2673 USDT |
3.4322 USDT |
3.3476 USDT |
| 2023-09-17 |
3.3383 USDT |
38,942.9130 |
3.3940 USDT |
3.2853 USDT |
3.3940 USDT |
3.2973 USDT |