Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
8.2128 USDT |
806,679.2446 |
8.3383 USDT |
7.8338 USDT |
8.6305 USDT |
8.0845 USDT |
| 2022-05-01 |
8.2261 USDT |
1,013,218.4990 |
7.7771 USDT |
7.7703 USDT |
8.6666 USDT |
8.2555 USDT |
| 2022-04-30 |
8.6510 USDT |
759,769.1347 |
8.8472 USDT |
8.0900 USDT |
9.0813 USDT |
8.1580 USDT |
| 2022-04-29 |
9.4683 USDT |
1,170,236.5136 |
10.0811 USDT |
8.5577 USDT |
10.3225 USDT |
8.7408 USDT |
| 2022-04-28 |
10.0574 USDT |
1,266,191.1104 |
9.9078 USDT |
9.6316 USDT |
10.5233 USDT |
10.0272 USDT |
| 2022-04-27 |
10.0509 USDT |
1,034,674.1958 |
10.0081 USDT |
9.1928 USDT |
10.4926 USDT |
9.6624 USDT |
| 2022-04-26 |
10.4960 USDT |
1,319,784.5928 |
11.0626 USDT |
9.8445 USDT |
11.2000 USDT |
10.1978 USDT |
| 2022-04-25 |
10.5195 USDT |
1,422,321.3122 |
10.9351 USDT |
9.8899 USDT |
11.3519 USDT |
10.8106 USDT |
| 2022-04-24 |
11.5280 USDT |
868,301.4280 |
11.7838 USDT |
10.9156 USDT |
11.9931 USDT |
11.1262 USDT |
| 2022-04-23 |
11.6069 USDT |
675,016.3711 |
11.6858 USDT |
11.2500 USDT |
11.9473 USDT |
11.7180 USDT |
| 2022-04-22 |
12.0740 USDT |
1,133,661.0599 |
12.3384 USDT |
11.6117 USDT |
12.6000 USDT |
11.9025 USDT |
| 2022-04-21 |
13.1204 USDT |
1,500,159.8499 |
12.9952 USDT |
12.0853 USDT |
13.9555 USDT |
12.6636 USDT |
| 2022-04-20 |
13.2329 USDT |
1,664,987.0576 |
13.4631 USDT |
12.2496 USDT |
14.1500 USDT |
13.1914 USDT |
| 2022-04-19 |
12.9203 USDT |
1,447,444.5561 |
12.1736 USDT |
12.0157 USDT |
13.6500 USDT |
13.2773 USDT |
| 2022-04-18 |
11.6423 USDT |
1,148,024.2907 |
11.7020 USDT |
11.1000 USDT |
12.2253 USDT |
12.0599 USDT |
| 2022-04-17 |
11.9605 USDT |
694,965.1286 |
11.7817 USDT |
11.6891 USDT |
12.3606 USDT |
11.9375 USDT |
| 2022-04-16 |
11.8995 USDT |
517,215.2979 |
12.1617 USDT |
11.3789 USDT |
12.1925 USDT |
11.7218 USDT |
| 2022-04-15 |
12.1307 USDT |
812,426.3896 |
11.7772 USDT |
11.7472 USDT |
12.5183 USDT |
12.1089 USDT |
| 2022-04-14 |
12.5687 USDT |
1,258,102.6886 |
12.9957 USDT |
11.6000 USDT |
13.8335 USDT |
11.8538 USDT |
| 2022-04-13 |
12.4342 USDT |
1,412,368.1727 |
12.0979 USDT |
11.6752 USDT |
13.3689 USDT |
12.8513 USDT |
| 2022-04-12 |
12.2014 USDT |
1,494,268.6063 |
11.8611 USDT |
11.3500 USDT |
13.2274 USDT |
11.4518 USDT |
| 2022-04-11 |
12.4697 USDT |
1,651,370.8764 |
13.6172 USDT |
11.7103 USDT |
13.7429 USDT |
12.2498 USDT |
| 2022-04-10 |
14.2703 USDT |
1,326,516.1157 |
13.5881 USDT |
13.2288 USDT |
15.3307 USDT |
14.7000 USDT |
| 2022-04-09 |
13.2469 USDT |
945,486.6072 |
13.5078 USDT |
12.6000 USDT |
13.7118 USDT |
13.2383 USDT |
| 2022-04-08 |
14.9321 USDT |
1,645,324.7058 |
14.9477 USDT |
13.6083 USDT |
16.3450 USDT |
13.6498 USDT |
| 2022-04-07 |
15.4439 USDT |
1,885,045.4985 |
14.6143 USDT |
14.1973 USDT |
16.8000 USDT |
14.8692 USDT |
| 2022-04-06 |
16.0153 USDT |
2,317,756.2592 |
16.2841 USDT |
14.6000 USDT |
17.8481 USDT |
14.6000 USDT |
| 2022-04-05 |
18.5648 USDT |
1,270,886.7896 |
18.3725 USDT |
17.2334 USDT |
19.6249 USDT |
18.1024 USDT |
| 2022-04-04 |
17.0545 USDT |
1,967,221.1336 |
17.5139 USDT |
15.3737 USDT |
19.5000 USDT |
19.4500 USDT |
| 2022-04-03 |
16.8045 USDT |
1,199,694.7654 |
15.2261 USDT |
15.0696 USDT |
17.7440 USDT |
16.9900 USDT |
| 2022-04-02 |
16.5319 USDT |
2,192,065.1677 |
15.4928 USDT |
15.4000 USDT |
18.3200 USDT |
15.4100 USDT |
| 2022-04-01 |
13.3710 USDT |
1,388,397.4981 |
13.0164 USDT |
12.2627 USDT |
14.6748 USDT |
14.5327 USDT |
| 2022-03-31 |
13.6697 USDT |
1,428,609.1578 |
13.3483 USDT |
13.0000 USDT |
14.8917 USDT |
13.2053 USDT |
| 2022-03-30 |
13.3648 USDT |
938,698.6785 |
13.2318 USDT |
12.7772 USDT |
14.2680 USDT |
13.2653 USDT |
| 2022-03-29 |
13.2910 USDT |
1,283,222.1471 |
12.5560 USDT |
12.5138 USDT |
14.3576 USDT |
13.2460 USDT |
| 2022-03-28 |
11.9575 USDT |
1,709,345.1906 |
10.6969 USDT |
10.6294 USDT |
14.5200 USDT |
13.5051 USDT |
| 2022-03-27 |
10.1780 USDT |
509,268.0829 |
9.9861 USDT |
9.9723 USDT |
10.4999 USDT |
10.4999 USDT |
| 2022-03-26 |
9.9943 USDT |
354,214.3093 |
9.8802 USDT |
9.8324 USDT |
10.1500 USDT |
10.0936 USDT |
| 2022-03-25 |
10.3403 USDT |
683,616.2423 |
10.6586 USDT |
9.7769 USDT |
10.7499 USDT |
9.9689 USDT |
| 2022-03-24 |
10.3118 USDT |
773,262.3055 |
10.0764 USDT |
9.9549 USDT |
10.7496 USDT |
10.4542 USDT |
| 2022-03-23 |
9.6730 USDT |
629,155.6579 |
9.6944 USDT |
9.3753 USDT |
10.0589 USDT |
9.6754 USDT |
| 2022-03-22 |
9.7677 USDT |
773,326.5191 |
9.4438 USDT |
9.4000 USDT |
10.1200 USDT |
9.8417 USDT |
| 2022-03-21 |
9.5996 USDT |
687,841.5386 |
9.3502 USDT |
9.1627 USDT |
9.9999 USDT |
9.4998 USDT |
| 2022-03-20 |
9.5533 USDT |
693,061.7098 |
10.1478 USDT |
9.1300 USDT |
10.1683 USDT |
9.3564 USDT |
| 2022-03-19 |
9.7670 USDT |
985,042.1384 |
8.9159 USDT |
8.8432 USDT |
10.6915 USDT |
10.1423 USDT |
| 2022-03-18 |
8.6196 USDT |
695,174.8912 |
8.8371 USDT |
8.3200 USDT |
9.1000 USDT |
8.9086 USDT |
| 2022-03-17 |
8.8943 USDT |
491,166.7790 |
8.9596 USDT |
8.7808 USDT |
9.0900 USDT |
8.8946 USDT |
| 2022-03-16 |
8.5660 USDT |
945,562.0183 |
8.2064 USDT |
8.1748 USDT |
9.0908 USDT |
8.9574 USDT |
| 2022-03-15 |
8.2567 USDT |
644,994.9168 |
8.4925 USDT |
8.0506 USDT |
8.5808 USDT |
8.4754 USDT |
| 2022-03-14 |
8.4606 USDT |
735,756.5495 |
8.3175 USDT |
8.1001 USDT |
8.7492 USDT |
8.4700 USDT |