Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
13.6465 USDT |
453,859.2030 |
14.7373 USDT |
12.9100 USDT |
14.7857 USDT |
13.2786 USDT |
| 2022-01-16 |
15.4227 USDT |
294,537.9772 |
16.0995 USDT |
14.8441 USDT |
16.3315 USDT |
15.0600 USDT |
| 2022-01-15 |
15.9164 USDT |
217,417.0727 |
15.8365 USDT |
15.3353 USDT |
16.4000 USDT |
16.2938 USDT |
| 2022-01-14 |
15.2527 USDT |
401,038.0789 |
15.0800 USDT |
14.3001 USDT |
16.0296 USDT |
15.3319 USDT |
| 2022-01-13 |
15.5639 USDT |
805,547.4281 |
14.8802 USDT |
14.2962 USDT |
16.6900 USDT |
15.3812 USDT |
| 2022-01-12 |
13.6485 USDT |
665,270.0932 |
13.9150 USDT |
12.9998 USDT |
14.5000 USDT |
14.3000 USDT |
| 2022-01-11 |
13.7546 USDT |
777,595.1623 |
13.9744 USDT |
12.9000 USDT |
14.4789 USDT |
13.7531 USDT |
| 2022-01-10 |
12.8366 USDT |
693,591.0044 |
12.8107 USDT |
11.2109 USDT |
13.9800 USDT |
13.8005 USDT |
| 2022-01-09 |
12.1425 USDT |
525,364.5460 |
11.0324 USDT |
10.5000 USDT |
13.9019 USDT |
13.8131 USDT |
| 2022-01-08 |
11.0489 USDT |
345,904.7668 |
11.5468 USDT |
10.2500 USDT |
11.9452 USDT |
11.2100 USDT |
| 2022-01-07 |
12.1339 USDT |
785,080.7226 |
13.2930 USDT |
10.8000 USDT |
13.5799 USDT |
11.5709 USDT |
| 2022-01-06 |
11.9681 USDT |
280,537.9947 |
12.2003 USDT |
11.4670 USDT |
12.6493 USDT |
12.5157 USDT |
| 2022-01-05 |
13.1785 USDT |
887,306.9514 |
14.3556 USDT |
11.3300 USDT |
14.7739 USDT |
12.2404 USDT |
| 2022-01-04 |
14.9069 USDT |
165,079.8018 |
14.8822 USDT |
14.5000 USDT |
15.7000 USDT |
14.6443 USDT |
| 2022-01-03 |
15.3690 USDT |
154,126.5436 |
16.0841 USDT |
14.6864 USDT |
16.0841 USDT |
14.8164 USDT |
| 2022-01-02 |
15.7343 USDT |
143,184.2063 |
15.5703 USDT |
15.1189 USDT |
16.3800 USDT |
15.8500 USDT |
| 2022-01-01 |
15.2391 USDT |
141,598.2449 |
14.9500 USDT |
14.7921 USDT |
15.8500 USDT |
15.5588 USDT |
| 2021-12-31 |
15.2249 USDT |
257,366.9918 |
15.1378 USDT |
14.5262 USDT |
16.1553 USDT |
14.5998 USDT |
| 2021-12-30 |
15.7012 USDT |
394,210.8937 |
16.3881 USDT |
14.9000 USDT |
16.5000 USDT |
15.1683 USDT |
| 2021-12-29 |
17.0624 USDT |
226,837.1579 |
17.0003 USDT |
16.3246 USDT |
17.9800 USDT |
16.7585 USDT |
| 2021-12-28 |
17.3416 USDT |
414,158.2594 |
19.0222 USDT |
15.8533 USDT |
19.0222 USDT |
16.6000 USDT |
| 2021-12-27 |
19.2971 USDT |
392,542.7916 |
17.6751 USDT |
17.3000 USDT |
21.0000 USDT |
19.7574 USDT |
| 2021-12-26 |
17.7588 USDT |
336,419.8375 |
18.1019 USDT |
17.0100 USDT |
19.1753 USDT |
17.5875 USDT |
| 2021-12-25 |
18.0749 USDT |
414,044.8336 |
19.5104 USDT |
16.7117 USDT |
19.5105 USDT |
18.2639 USDT |
| 2021-12-24 |
20.5370 USDT |
974,144.4911 |
22.2000 USDT |
18.9709 USDT |
23.5000 USDT |
19.5458 USDT |
| 2021-12-23 |
20.4124 USDT |
689,256.7154 |
18.3672 USDT |
17.9482 USDT |
23.2029 USDT |
22.1272 USDT |
| 2021-12-22 |
20.1942 USDT |
412,131.0565 |
20.3299 USDT |
19.0500 USDT |
21.6915 USDT |
19.1775 USDT |
| 2021-12-21 |
18.0186 USDT |
961,644.6486 |
15.7470 USDT |
15.5100 USDT |
20.2800 USDT |
20.1584 USDT |
| 2021-12-20 |
16.1347 USDT |
771,500.6825 |
16.6526 USDT |
15.0000 USDT |
17.2000 USDT |
15.6000 USDT |
| 2021-12-19 |
16.7152 USDT |
2,096,590.4841 |
20.5574 USDT |
13.7500 USDT |
21.3200 USDT |
16.2889 USDT |
| 2021-12-18 |
20.7392 USDT |
277,965.4629 |
20.9245 USDT |
20.1085 USDT |
21.5152 USDT |
20.7169 USDT |
| 2021-12-17 |
21.2166 USDT |
597,176.4512 |
22.2312 USDT |
20.2021 USDT |
23.0000 USDT |
21.4000 USDT |
| 2021-12-16 |
22.7227 USDT |
335,615.4775 |
22.6330 USDT |
21.6200 USDT |
23.7770 USDT |
21.9652 USDT |
| 2021-12-15 |
21.4040 USDT |
930,984.2685 |
21.0250 USDT |
18.9792 USDT |
24.0012 USDT |
22.5456 USDT |
| 2021-12-14 |
20.5190 USDT |
731,194.3606 |
23.4942 USDT |
17.6241 USDT |
23.7388 USDT |
18.6973 USDT |
| 2021-12-13 |
23.0980 USDT |
2,765,065.8320 |
29.4120 USDT |
20.5100 USDT |
29.5627 USDT |
21.0798 USDT |
| 2021-12-12 |
29.9365 USDT |
344,988.3805 |
28.2000 USDT |
26.7897 USDT |
32.8191 USDT |
31.4566 USDT |
| 2021-12-11 |
26.8787 USDT |
311,322.3158 |
25.0146 USDT |
24.2000 USDT |
29.2000 USDT |
27.8204 USDT |
| 2021-12-10 |
27.0367 USDT |
504,310.8711 |
28.3603 USDT |
24.6946 USDT |
29.7620 USDT |
26.0093 USDT |
| 2021-12-09 |
26.3308 USDT |
812,266.8799 |
28.5097 USDT |
23.2000 USDT |
30.3131 USDT |
27.2205 USDT |
| 2021-12-08 |
28.6780 USDT |
507,438.5975 |
30.2326 USDT |
26.0000 USDT |
31.4316 USDT |
28.9241 USDT |
| 2021-12-07 |
30.8581 USDT |
816,398.7312 |
28.0512 USDT |
27.0012 USDT |
34.9229 USDT |
31.3800 USDT |
| 2021-12-06 |
23.3723 USDT |
1,160,893.4142 |
26.2407 USDT |
18.7000 USDT |
29.3401 USDT |
27.8610 USDT |
| 2021-12-05 |
29.5697 USDT |
506,642.6684 |
29.8101 USDT |
25.5200 USDT |
34.6294 USDT |
25.8499 USDT |
| 2021-12-04 |
28.1636 USDT |
950,235.0039 |
35.1046 USDT |
16.3000 USDT |
35.2907 USDT |
31.3220 USDT |
| 2021-12-03 |
36.5210 USDT |
360,596.2972 |
37.9139 USDT |
32.4900 USDT |
42.0500 USDT |
32.4900 USDT |
| 2021-12-02 |
38.9735 USDT |
523,559.5905 |
40.5649 USDT |
36.1000 USDT |
43.9199 USDT |
38.0410 USDT |
| 2021-12-01 |
45.2616 USDT |
505,391.6258 |
44.6305 USDT |
41.0343 USDT |
49.0000 USDT |
41.2919 USDT |
| 2021-11-30 |
41.8760 USDT |
271,138.1383 |
41.7000 USDT |
40.0000 USDT |
44.4234 USDT |
42.4504 USDT |
| 2021-11-29 |
42.5552 USDT |
565,505.1355 |
39.1197 USDT |
37.1151 USDT |
47.4768 USDT |
43.0562 USDT |