Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
29.0988 USDT |
343,368.9469 |
28.2800 USDT |
26.4891 USDT |
30.8600 USDT |
30.7832 USDT |
| 2021-11-24 |
28.2122 USDT |
267,087.9313 |
30.6805 USDT |
25.7500 USDT |
30.7356 USDT |
25.9999 USDT |
| 2021-11-23 |
29.1879 USDT |
323,899.6749 |
26.7763 USDT |
26.7719 USDT |
31.4082 USDT |
29.7900 USDT |
| 2021-11-22 |
26.6004 USDT |
349,834.8122 |
26.8115 USDT |
24.5000 USDT |
28.4085 USDT |
26.6546 USDT |
| 2021-11-21 |
26.6754 USDT |
180,278.2786 |
27.4288 USDT |
25.1700 USDT |
28.4089 USDT |
25.6956 USDT |
| 2021-11-20 |
27.3944 USDT |
209,962.5962 |
27.8999 USDT |
25.1000 USDT |
28.7000 USDT |
27.3629 USDT |
| 2021-11-19 |
25.7627 USDT |
239,935.2028 |
23.0425 USDT |
23.0400 USDT |
27.9500 USDT |
26.9338 USDT |
| 2021-11-18 |
23.8701 USDT |
355,509.4270 |
24.2373 USDT |
21.7000 USDT |
26.0000 USDT |
24.4881 USDT |
| 2021-11-17 |
22.2432 USDT |
431,547.3628 |
21.1250 USDT |
19.4363 USDT |
24.8000 USDT |
22.8998 USDT |
| 2021-11-16 |
19.3197 USDT |
348,936.4613 |
19.9110 USDT |
17.0010 USDT |
21.5000 USDT |
21.4000 USDT |
| 2021-11-15 |
21.5741 USDT |
206,787.7137 |
20.6026 USDT |
19.5001 USDT |
22.9476 USDT |
19.6364 USDT |
| 2021-11-14 |
21.0127 USDT |
173,995.1100 |
21.4046 USDT |
19.5000 USDT |
22.6250 USDT |
20.1478 USDT |
| 2021-11-13 |
20.4129 USDT |
285,307.9519 |
18.1671 USDT |
18.0868 USDT |
22.8783 USDT |
22.2143 USDT |
| 2021-11-12 |
17.9523 USDT |
209,095.6781 |
18.4324 USDT |
16.5500 USDT |
19.6940 USDT |
17.7413 USDT |
| 2021-11-11 |
17.5727 USDT |
253,606.8483 |
17.9297 USDT |
16.3000 USDT |
19.8000 USDT |
18.7928 USDT |
| 2021-11-10 |
17.5822 USDT |
262,289.6876 |
18.1989 USDT |
16.0000 USDT |
18.7030 USDT |
17.8425 USDT |
| 2021-11-09 |
18.4278 USDT |
170,571.5915 |
18.0744 USDT |
17.5575 USDT |
19.3900 USDT |
18.2294 USDT |
| 2021-11-08 |
19.5071 USDT |
257,750.2513 |
19.2804 USDT |
18.0000 USDT |
21.3500 USDT |
18.8144 USDT |
| 2021-11-07 |
19.5701 USDT |
172,663.6745 |
21.8616 USDT |
18.3000 USDT |
21.8617 USDT |
19.2494 USDT |
| 2021-11-06 |
19.2084 USDT |
136,009.3514 |
19.2600 USDT |
18.1696 USDT |
20.5000 USDT |
20.2252 USDT |
| 2021-11-05 |
18.2882 USDT |
212,136.7671 |
19.4930 USDT |
17.0000 USDT |
21.2200 USDT |
21.2200 USDT |
| 2021-11-04 |
19.3167 USDT |
223,643.9706 |
21.8148 USDT |
18.0000 USDT |
21.9200 USDT |
18.5700 USDT |
| 2021-11-03 |
20.4278 USDT |
274,165.8275 |
19.1450 USDT |
18.0001 USDT |
22.4800 USDT |
21.3011 USDT |
| 2021-11-02 |
20.8822 USDT |
433,105.4784 |
20.3500 USDT |
17.9946 USDT |
24.4000 USDT |
19.5801 USDT |
| 2021-11-01 |
21.6960 USDT |
553,441.3835 |
22.8168 USDT |
19.1340 USDT |
23.7720 USDT |
21.1741 USDT |
| 2021-10-31 |
16.9276 USDT |
798,682.9597 |
14.0411 USDT |
12.8000 USDT |
20.8750 USDT |
19.3155 USDT |
| 2021-10-30 |
13.1863 USDT |
388,321.4288 |
11.8986 USDT |
11.3501 USDT |
14.7900 USDT |
14.0536 USDT |
| 2021-10-29 |
11.5249 USDT |
365,863.0105 |
10.5999 USDT |
10.1680 USDT |
12.4616 USDT |
11.9900 USDT |
| 2021-10-28 |
9.5379 USDT |
245,200.3997 |
9.4759 USDT |
8.7500 USDT |
10.3680 USDT |
10.2777 USDT |
| 2021-10-27 |
9.9931 USDT |
159,960.7950 |
9.8552 USDT |
9.6501 USDT |
10.5000 USDT |
9.7169 USDT |
| 2021-10-26 |
10.0793 USDT |
133,887.4098 |
10.0775 USDT |
9.6102 USDT |
10.5999 USDT |
10.0639 USDT |
| 2021-10-25 |
9.9645 USDT |
127,222.6944 |
10.0990 USDT |
9.6403 USDT |
10.3844 USDT |
9.9144 USDT |
| 2021-10-24 |
10.2338 USDT |
151,045.6763 |
10.4398 USDT |
9.6500 USDT |
10.7300 USDT |
10.1913 USDT |
| 2021-10-23 |
10.3145 USDT |
263,785.9997 |
9.2088 USDT |
9.1480 USDT |
11.1400 USDT |
10.4016 USDT |
| 2021-10-22 |
8.9603 USDT |
208,286.4170 |
8.8440 USDT |
8.3000 USDT |
9.7000 USDT |
9.1627 USDT |
| 2021-10-21 |
9.0636 USDT |
114,720.0981 |
9.5993 USDT |
8.6920 USDT |
9.5999 USDT |
8.9527 USDT |
| 2021-10-20 |
9.0263 USDT |
195,078.0326 |
8.9241 USDT |
8.3880 USDT |
9.6000 USDT |
9.1641 USDT |
| 2021-10-19 |
8.7601 USDT |
116,040.7545 |
9.1300 USDT |
8.2950 USDT |
9.1979 USDT |
8.8806 USDT |
| 2021-10-18 |
9.4336 USDT |
126,998.3391 |
9.8128 USDT |
8.8440 USDT |
10.3600 USDT |
9.1166 USDT |
| 2021-10-17 |
10.0794 USDT |
184,471.0002 |
10.7779 USDT |
9.3000 USDT |
10.8000 USDT |
9.5817 USDT |
| 2021-10-16 |
9.4375 USDT |
155,684.4060 |
9.0896 USDT |
8.5941 USDT |
10.1500 USDT |
10.1500 USDT |
| 2021-10-15 |
9.2696 USDT |
190,407.6605 |
9.5503 USDT |
8.8150 USDT |
9.7560 USDT |
9.1524 USDT |
| 2021-10-14 |
9.2404 USDT |
373,742.5949 |
8.7271 USDT |
8.0255 USDT |
10.1360 USDT |
9.3600 USDT |
| 2021-10-13 |
7.6837 USDT |
244,077.4668 |
6.9498 USDT |
6.7235 USDT |
9.0654 USDT |
8.8788 USDT |
| 2021-10-12 |
7.2006 USDT |
223,186.2357 |
7.3281 USDT |
6.8000 USDT |
7.6270 USDT |
7.0444 USDT |
| 2021-10-11 |
7.7855 USDT |
191,738.3261 |
7.7040 USDT |
7.2700 USDT |
8.4400 USDT |
7.6030 USDT |
| 2021-10-10 |
8.0043 USDT |
106,156.4178 |
8.0229 USDT |
7.6772 USDT |
8.2959 USDT |
7.6838 USDT |
| 2021-10-09 |
8.4243 USDT |
111,548.4211 |
8.4536 USDT |
8.0182 USDT |
8.6842 USDT |
8.1163 USDT |
| 2021-10-08 |
9.0773 USDT |
143,569.2480 |
9.2464 USDT |
8.5000 USDT |
9.7000 USDT |
8.5811 USDT |
| 2021-10-07 |
9.4094 USDT |
178,639.4025 |
9.5192 USDT |
8.8182 USDT |
9.8999 USDT |
9.6670 USDT |