Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
9.0169 USDT |
289,162.3956 |
9.1244 USDT |
8.7800 USDT |
9.2938 USDT |
8.8759 USDT |
| 2022-03-10 |
9.2624 USDT |
412,984.6737 |
9.7814 USDT |
9.0000 USDT |
9.8343 USDT |
9.1427 USDT |
| 2022-03-09 |
9.8449 USDT |
531,980.5860 |
9.1169 USDT |
9.0777 USDT |
10.3160 USDT |
9.8272 USDT |
| 2022-03-08 |
9.2963 USDT |
494,177.6432 |
9.1908 USDT |
8.9100 USDT |
9.8100 USDT |
9.1139 USDT |
| 2022-03-07 |
9.3924 USDT |
415,523.2496 |
9.1443 USDT |
8.8228 USDT |
10.0857 USDT |
9.0833 USDT |
| 2022-03-06 |
9.6390 USDT |
360,363.3857 |
9.9145 USDT |
9.2056 USDT |
10.0528 USDT |
9.6316 USDT |
| 2022-03-05 |
9.6330 USDT |
270,769.4077 |
9.5899 USDT |
9.2422 USDT |
9.9886 USDT |
9.8518 USDT |
| 2022-03-04 |
10.1281 USDT |
608,445.2457 |
10.9321 USDT |
9.3593 USDT |
10.9679 USDT |
9.5586 USDT |
| 2022-03-03 |
11.1650 USDT |
549,031.9955 |
11.4862 USDT |
10.6341 USDT |
11.9000 USDT |
11.0966 USDT |
| 2022-03-02 |
11.8081 USDT |
576,582.2490 |
12.0061 USDT |
11.3455 USDT |
12.3279 USDT |
11.4898 USDT |
| 2022-03-01 |
11.6649 USDT |
911,980.2650 |
11.1685 USDT |
10.8227 USDT |
12.4617 USDT |
11.8822 USDT |
| 2022-02-28 |
10.3035 USDT |
624,697.0715 |
10.1292 USDT |
9.8601 USDT |
10.8500 USDT |
10.6532 USDT |
| 2022-02-27 |
10.2583 USDT |
523,567.0719 |
10.4019 USDT |
9.8500 USDT |
10.9063 USDT |
10.1937 USDT |
| 2022-02-26 |
10.4311 USDT |
463,737.3385 |
10.2464 USDT |
10.0509 USDT |
10.9750 USDT |
10.4901 USDT |
| 2022-02-25 |
9.6562 USDT |
668,665.1649 |
9.2827 USDT |
9.1002 USDT |
10.1600 USDT |
9.9778 USDT |
| 2022-02-24 |
8.7171 USDT |
1,243,907.9421 |
9.8111 USDT |
8.0000 USDT |
9.9265 USDT |
9.0481 USDT |
| 2022-02-23 |
10.7337 USDT |
421,782.7854 |
10.2600 USDT |
10.2000 USDT |
11.3650 USDT |
10.3903 USDT |
| 2022-02-22 |
10.0285 USDT |
547,671.7590 |
9.9260 USDT |
9.3400 USDT |
10.6387 USDT |
10.1512 USDT |
| 2022-02-21 |
11.1939 USDT |
718,881.6316 |
10.6537 USDT |
10.5239 USDT |
11.8236 USDT |
10.8900 USDT |
| 2022-02-20 |
10.7948 USDT |
458,021.4236 |
11.7234 USDT |
10.2000 USDT |
11.7709 USDT |
10.7839 USDT |
| 2022-02-19 |
11.9035 USDT |
362,751.1489 |
11.8947 USDT |
11.5123 USDT |
12.5499 USDT |
11.7091 USDT |
| 2022-02-18 |
12.5704 USDT |
554,543.0588 |
12.5268 USDT |
11.8100 USDT |
13.3834 USDT |
11.9124 USDT |
| 2022-02-17 |
13.4066 USDT |
856,836.8913 |
14.2305 USDT |
12.2495 USDT |
14.6000 USDT |
12.9060 USDT |
| 2022-02-16 |
14.0816 USDT |
370,314.1782 |
14.4757 USDT |
13.5411 USDT |
14.6900 USDT |
14.4097 USDT |
| 2022-02-15 |
13.7939 USDT |
755,798.1276 |
12.6843 USDT |
12.6393 USDT |
14.3500 USDT |
14.2660 USDT |
| 2022-02-14 |
12.3823 USDT |
660,521.2195 |
11.9384 USDT |
11.3475 USDT |
13.3704 USDT |
12.4695 USDT |
| 2022-02-13 |
12.3967 USDT |
302,558.0723 |
12.7920 USDT |
11.9100 USDT |
12.8548 USDT |
12.0286 USDT |
| 2022-02-12 |
12.6292 USDT |
524,009.9076 |
12.6104 USDT |
12.0100 USDT |
13.1575 USDT |
12.7138 USDT |
| 2022-02-11 |
13.7999 USDT |
775,805.0848 |
13.6492 USDT |
12.6000 USDT |
15.1922 USDT |
12.7349 USDT |
| 2022-02-10 |
14.2269 USDT |
818,016.7746 |
15.1931 USDT |
13.3427 USDT |
15.2220 USDT |
14.0199 USDT |
| 2022-02-09 |
14.6962 USDT |
512,578.5998 |
14.4098 USDT |
13.6271 USDT |
15.4896 USDT |
15.1656 USDT |
| 2022-02-08 |
14.3412 USDT |
920,713.6231 |
15.2428 USDT |
13.3545 USDT |
15.4716 USDT |
13.8453 USDT |
| 2022-02-07 |
15.7257 USDT |
1,000,141.4644 |
15.0318 USDT |
14.5100 USDT |
16.8000 USDT |
15.4304 USDT |
| 2022-02-06 |
14.6597 USDT |
436,729.2156 |
14.7293 USDT |
14.1500 USDT |
15.0000 USDT |
14.3101 USDT |
| 2022-02-05 |
14.7026 USDT |
752,895.8764 |
14.3455 USDT |
13.8004 USDT |
15.2212 USDT |
14.7500 USDT |
| 2022-02-04 |
13.4747 USDT |
1,015,231.7629 |
12.1328 USDT |
11.9300 USDT |
14.3900 USDT |
13.7366 USDT |
| 2022-02-03 |
11.8128 USDT |
765,153.6200 |
11.8808 USDT |
11.1997 USDT |
12.6000 USDT |
12.0248 USDT |
| 2022-02-02 |
12.9262 USDT |
1,355,644.0411 |
13.3100 USDT |
11.7563 USDT |
14.0679 USDT |
12.2970 USDT |
| 2022-02-01 |
12.7926 USDT |
1,841,045.2627 |
11.5989 USDT |
11.4026 USDT |
14.3500 USDT |
13.5687 USDT |
| 2022-01-31 |
10.6338 USDT |
854,952.3870 |
9.8909 USDT |
9.2000 USDT |
11.5599 USDT |
11.2312 USDT |
| 2022-01-30 |
10.2191 USDT |
305,130.3501 |
10.5189 USDT |
9.8041 USDT |
10.5476 USDT |
9.8055 USDT |
| 2022-01-29 |
10.4988 USDT |
451,360.9042 |
10.5140 USDT |
9.9800 USDT |
11.1189 USDT |
10.2969 USDT |
| 2022-01-28 |
10.4367 USDT |
637,145.6106 |
10.4004 USDT |
9.7892 USDT |
11.0320 USDT |
10.3384 USDT |
| 2022-01-27 |
10.2337 USDT |
788,316.3647 |
9.8947 USDT |
9.2207 USDT |
11.2780 USDT |
10.0879 USDT |
| 2022-01-26 |
9.9636 USDT |
1,038,792.6311 |
9.6771 USDT |
9.1500 USDT |
11.2634 USDT |
9.4013 USDT |
| 2022-01-25 |
9.0764 USDT |
956,195.8460 |
8.0854 USDT |
7.7101 USDT |
10.5000 USDT |
9.8759 USDT |
| 2022-01-24 |
7.4767 USDT |
786,152.0157 |
8.4490 USDT |
6.6000 USDT |
8.5679 USDT |
7.9976 USDT |
| 2022-01-23 |
8.4065 USDT |
369,322.2299 |
7.9455 USDT |
7.7911 USDT |
8.9999 USDT |
8.1050 USDT |
| 2022-01-22 |
8.0275 USDT |
671,029.8696 |
8.9274 USDT |
6.7122 USDT |
9.4227 USDT |
7.5131 USDT |
| 2022-01-21 |
10.3582 USDT |
660,998.3995 |
10.7508 USDT |
9.5500 USDT |
11.2827 USDT |
9.8207 USDT |