Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
3.2617 USDT |
343,068.5894 |
3.2919 USDT |
3.1360 USDT |
3.4141 USDT |
3.1796 USDT |
| 2022-06-19 |
3.0876 USDT |
220,259.9383 |
3.0948 USDT |
2.9357 USDT |
3.2127 USDT |
3.1956 USDT |
| 2022-06-18 |
3.0536 USDT |
505,668.3296 |
3.2316 USDT |
2.8700 USDT |
3.2935 USDT |
3.0829 USDT |
| 2022-06-17 |
3.2608 USDT |
359,773.8268 |
3.1926 USDT |
3.1575 USDT |
3.3464 USDT |
3.2475 USDT |
| 2022-06-16 |
3.3757 USDT |
662,486.2474 |
3.5934 USDT |
3.1951 USDT |
3.6600 USDT |
3.2664 USDT |
| 2022-06-15 |
3.3897 USDT |
806,245.6428 |
3.4132 USDT |
3.1433 USDT |
3.5800 USDT |
3.1849 USDT |
| 2022-06-14 |
3.5645 USDT |
1,555,026.0756 |
3.5150 USDT |
3.2788 USDT |
3.8980 USDT |
3.5047 USDT |
| 2022-06-13 |
3.2882 USDT |
2,078,796.4557 |
3.4205 USDT |
3.0500 USDT |
3.7348 USDT |
3.4757 USDT |
| 2022-06-12 |
3.6069 USDT |
512,216.7221 |
3.8476 USDT |
3.3443 USDT |
3.9037 USDT |
3.4600 USDT |
| 2022-06-11 |
3.8796 USDT |
467,308.9628 |
4.0542 USDT |
3.6356 USDT |
4.1590 USDT |
3.8375 USDT |
| 2022-06-10 |
4.2364 USDT |
340,865.9978 |
4.4194 USDT |
4.0212 USDT |
4.5098 USDT |
4.0500 USDT |
| 2022-06-09 |
4.5928 USDT |
930,913.1556 |
4.5130 USDT |
4.3886 USDT |
4.7210 USDT |
4.4523 USDT |
| 2022-06-08 |
4.3981 USDT |
894,650.5579 |
4.1972 USDT |
4.1309 USDT |
4.7034 USDT |
4.4770 USDT |
| 2022-06-07 |
4.1298 USDT |
1,948,790.3843 |
4.3707 USDT |
4.0000 USDT |
4.3709 USDT |
4.2467 USDT |
| 2022-06-06 |
4.3585 USDT |
1,483,636.3131 |
4.0851 USDT |
4.0800 USDT |
4.5599 USDT |
4.3140 USDT |
| 2022-06-05 |
4.0524 USDT |
1,331,277.0547 |
4.0547 USDT |
3.9850 USDT |
4.1441 USDT |
4.1295 USDT |
| 2022-06-04 |
4.0053 USDT |
1,765,593.0357 |
3.9717 USDT |
3.8800 USDT |
4.0900 USDT |
3.9916 USDT |
| 2022-06-03 |
3.9871 USDT |
702,968.2037 |
4.1505 USDT |
3.8204 USDT |
4.2144 USDT |
3.9569 USDT |
| 2022-06-02 |
4.0871 USDT |
575,233.0589 |
3.9987 USDT |
3.9623 USDT |
4.1900 USDT |
4.0629 USDT |
| 2022-06-01 |
4.2723 USDT |
793,887.3302 |
4.5205 USDT |
3.9700 USDT |
4.5844 USDT |
4.1284 USDT |
| 2022-05-31 |
4.5976 USDT |
1,041,446.0118 |
4.5929 USDT |
4.4000 USDT |
4.8000 USDT |
4.5619 USDT |
| 2022-05-30 |
4.4033 USDT |
959,599.6318 |
4.1182 USDT |
4.0844 USDT |
4.6939 USDT |
4.5268 USDT |
| 2022-05-29 |
4.0249 USDT |
679,524.9811 |
4.0050 USDT |
3.8800 USDT |
4.2000 USDT |
4.1043 USDT |
| 2022-05-28 |
3.9002 USDT |
653,416.1433 |
3.8053 USDT |
3.7172 USDT |
4.1199 USDT |
4.0345 USDT |
| 2022-05-27 |
3.9763 USDT |
1,028,097.9932 |
4.0748 USDT |
3.7248 USDT |
4.2200 USDT |
3.7431 USDT |
| 2022-05-26 |
4.4386 USDT |
941,163.2745 |
4.6463 USDT |
4.0710 USDT |
4.7483 USDT |
4.1845 USDT |
| 2022-05-25 |
4.7513 USDT |
1,022,772.8882 |
4.9124 USDT |
4.5589 USDT |
5.1282 USDT |
4.6880 USDT |
| 2022-05-24 |
4.6875 USDT |
816,706.7402 |
4.6735 USDT |
4.4000 USDT |
4.8781 USDT |
4.7028 USDT |
| 2022-05-23 |
5.0260 USDT |
1,362,381.7119 |
4.8488 USDT |
4.7038 USDT |
5.3500 USDT |
4.7218 USDT |
| 2022-05-22 |
4.6836 USDT |
788,377.2320 |
4.6836 USDT |
4.4463 USDT |
4.9105 USDT |
4.7345 USDT |
| 2022-05-21 |
4.5271 USDT |
858,799.6746 |
4.4034 USDT |
4.2464 USDT |
4.9000 USDT |
4.6787 USDT |
| 2022-05-20 |
4.6365 USDT |
957,044.9606 |
4.8804 USDT |
4.2970 USDT |
4.9600 USDT |
4.4963 USDT |
| 2022-05-19 |
4.6016 USDT |
1,210,535.4321 |
4.4841 USDT |
4.2100 USDT |
5.0351 USDT |
4.8268 USDT |
| 2022-05-18 |
4.9313 USDT |
1,224,087.5992 |
5.3706 USDT |
4.4354 USDT |
5.6000 USDT |
4.7182 USDT |
| 2022-05-17 |
5.2556 USDT |
1,234,536.8385 |
4.9764 USDT |
4.9000 USDT |
5.8803 USDT |
5.1581 USDT |
| 2022-05-16 |
4.8749 USDT |
1,024,476.0449 |
5.3225 USDT |
4.5127 USDT |
5.3863 USDT |
4.9211 USDT |
| 2022-05-15 |
4.8307 USDT |
976,050.5129 |
4.6895 USDT |
4.4817 USDT |
5.2438 USDT |
5.0743 USDT |
| 2022-05-14 |
4.1079 USDT |
963,643.4134 |
4.0961 USDT |
3.7376 USDT |
4.5000 USDT |
4.1574 USDT |
| 2022-05-13 |
4.7757 USDT |
1,624,332.4052 |
4.1571 USDT |
3.9664 USDT |
5.6141 USDT |
4.3831 USDT |
| 2022-05-12 |
3.7448 USDT |
2,133,758.5182 |
3.9824 USDT |
3.0407 USDT |
4.6791 USDT |
4.1483 USDT |
| 2022-05-11 |
4.9064 USDT |
2,819,209.6282 |
6.1352 USDT |
3.5005 USDT |
6.3503 USDT |
3.9336 USDT |
| 2022-05-10 |
6.7963 USDT |
1,488,542.0885 |
6.5134 USDT |
6.1500 USDT |
7.7505 USDT |
6.4683 USDT |
| 2022-05-09 |
7.1897 USDT |
1,403,968.6934 |
7.7548 USDT |
6.6700 USDT |
7.8751 USDT |
6.9869 USDT |
| 2022-05-08 |
7.9622 USDT |
736,970.1738 |
8.0886 USDT |
7.7234 USDT |
8.2187 USDT |
7.7644 USDT |
| 2022-05-07 |
8.1532 USDT |
689,597.2697 |
8.2287 USDT |
7.9116 USDT |
8.5159 USDT |
8.1507 USDT |
| 2022-05-06 |
8.3482 USDT |
1,114,260.7654 |
8.8191 USDT |
8.0000 USDT |
8.8402 USDT |
8.3063 USDT |
| 2022-05-05 |
9.5520 USDT |
1,314,406.2320 |
10.1677 USDT |
8.5000 USDT |
10.4700 USDT |
8.7105 USDT |
| 2022-05-04 |
9.0190 USDT |
1,444,171.1245 |
8.3078 USDT |
8.2882 USDT |
10.2301 USDT |
10.1705 USDT |
| 2022-05-03 |
9.1474 USDT |
1,529,660.2270 |
8.8907 USDT |
7.9608 USDT |
10.1426 USDT |
8.3067 USDT |
| 2022-05-02 |
8.2128 USDT |
806,679.2446 |
8.3383 USDT |
7.8338 USDT |
8.6305 USDT |
8.0845 USDT |