Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.8458 USDT |
44,592.2790 |
0.8464 USDT |
0.8320 USDT |
0.8580 USDT |
0.8357 USDT |
| 2025-06-21 |
0.8901 USDT |
141,132.4563 |
0.9086 USDT |
0.8625 USDT |
0.9233 USDT |
0.8670 USDT |
| 2025-06-20 |
0.9553 USDT |
74,665.3706 |
0.9435 USDT |
0.9295 USDT |
0.9808 USDT |
0.9486 USDT |
| 2025-06-19 |
0.9639 USDT |
79,425.2217 |
0.9624 USDT |
0.9322 USDT |
0.9861 USDT |
0.9546 USDT |
| 2025-06-18 |
0.9637 USDT |
75,675.9971 |
0.9535 USDT |
0.9393 USDT |
0.9791 USDT |
0.9489 USDT |
| 2025-06-17 |
1.0096 USDT |
51,944.5466 |
1.0096 USDT |
0.9879 USDT |
1.0301 USDT |
0.9910 USDT |
| 2025-06-16 |
1.0281 USDT |
61,547.5012 |
1.0049 USDT |
0.9927 USDT |
1.0571 USDT |
1.0376 USDT |
| 2025-06-15 |
1.0007 USDT |
83,746.4283 |
0.9908 USDT |
0.9881 USDT |
1.0203 USDT |
0.9926 USDT |
| 2025-06-14 |
1.0110 USDT |
56,836.3525 |
1.0128 USDT |
0.9817 USDT |
1.0382 USDT |
0.9862 USDT |
| 2025-06-13 |
0.9577 USDT |
146,715.6916 |
0.9857 USDT |
0.9129 USDT |
1.0100 USDT |
1.0076 USDT |
| 2025-06-12 |
1.0202 USDT |
83,361.8608 |
1.0471 USDT |
0.9993 USDT |
1.0486 USDT |
1.0239 USDT |
| 2025-06-11 |
1.0722 USDT |
55,568.7865 |
1.0946 USDT |
1.0542 USDT |
1.0948 USDT |
1.0755 USDT |
| 2025-06-10 |
1.0579 USDT |
17,252.9794 |
1.0563 USDT |
1.0438 USDT |
1.0690 USDT |
1.0510 USDT |
| 2025-06-09 |
1.0192 USDT |
154,997.5150 |
1.0129 USDT |
0.9953 USDT |
1.0508 USDT |
1.0498 USDT |
| 2025-06-08 |
1.0156 USDT |
376,997.1415 |
1.0416 USDT |
1.0018 USDT |
1.0454 USDT |
1.0113 USDT |
| 2025-06-07 |
1.0400 USDT |
67,669.0861 |
1.0181 USDT |
1.0126 USDT |
1.0549 USDT |
1.0369 USDT |
| 2025-06-06 |
1.0269 USDT |
112,262.0167 |
0.9945 USDT |
0.9854 USDT |
1.0656 USDT |
1.0353 USDT |
| 2025-06-05 |
1.0159 USDT |
72,643.6657 |
1.0083 USDT |
0.9994 USDT |
1.0354 USDT |
1.0145 USDT |
| 2025-06-04 |
1.0267 USDT |
91,566.8513 |
1.0369 USDT |
1.0002 USDT |
1.0511 USDT |
1.0227 USDT |
| 2025-06-03 |
1.0550 USDT |
102,246.5296 |
1.0689 USDT |
1.0410 USDT |
1.0692 USDT |
1.0471 USDT |
| 2025-06-02 |
1.0302 USDT |
29,255.8053 |
1.0553 USDT |
1.0107 USDT |
1.0553 USDT |
1.0229 USDT |
| 2025-06-01 |
1.0312 USDT |
87,974.7464 |
1.0393 USDT |
1.0087 USDT |
1.0516 USDT |
1.0442 USDT |
| 2025-05-31 |
1.0261 USDT |
140,987.5782 |
1.0107 USDT |
0.9758 USDT |
1.0659 USDT |
1.0451 USDT |
| 2025-05-30 |
1.0981 USDT |
98,710.5487 |
1.1298 USDT |
1.0713 USDT |
1.1340 USDT |
1.0908 USDT |
| 2025-05-29 |
1.1545 USDT |
108,182.3681 |
1.1439 USDT |
1.1303 USDT |
1.1732 USDT |
1.1333 USDT |
| 2025-05-28 |
1.1544 USDT |
101,268.2538 |
1.1594 USDT |
1.1214 USDT |
1.1720 USDT |
1.1301 USDT |
| 2025-05-27 |
1.1717 USDT |
165,970.0044 |
1.1571 USDT |
1.1368 USDT |
1.1840 USDT |
1.1753 USDT |
| 2025-05-26 |
1.1641 USDT |
101,312.5048 |
1.1697 USDT |
1.1380 USDT |
1.1951 USDT |
1.1583 USDT |
| 2025-05-25 |
1.1350 USDT |
109,076.7955 |
1.1467 USDT |
1.1185 USDT |
1.1557 USDT |
1.1393 USDT |
| 2025-05-24 |
1.1800 USDT |
97,428.6729 |
1.1549 USDT |
1.1500 USDT |
1.2016 USDT |
1.1633 USDT |
| 2025-05-23 |
1.2479 USDT |
166,282.4039 |
1.2530 USDT |
1.1880 USDT |
1.2886 USDT |
1.2032 USDT |
| 2025-05-22 |
1.2323 USDT |
136,941.6821 |
1.2109 USDT |
1.2100 USDT |
1.2662 USDT |
1.2376 USDT |
| 2025-05-21 |
1.1973 USDT |
168,570.2154 |
1.1944 USDT |
1.1753 USDT |
1.2359 USDT |
1.2007 USDT |
| 2025-05-20 |
1.1970 USDT |
187,008.2285 |
1.1941 USDT |
1.1662 USDT |
1.2240 USDT |
1.1819 USDT |
| 2025-05-19 |
1.1848 USDT |
157,759.6333 |
1.2631 USDT |
1.1458 USDT |
1.2713 USDT |
1.1943 USDT |
| 2025-05-18 |
1.2408 USDT |
122,914.7243 |
1.1904 USDT |
1.1863 USDT |
1.2846 USDT |
1.2731 USDT |
| 2025-05-17 |
1.2030 USDT |
179,988.7877 |
1.2215 USDT |
1.1771 USDT |
1.2317 USDT |
1.1838 USDT |
| 2025-05-16 |
1.2529 USDT |
84,892.0441 |
1.2426 USDT |
1.2266 USDT |
1.2715 USDT |
1.2272 USDT |
| 2025-05-15 |
1.3016 USDT |
494,047.5876 |
1.3508 USDT |
1.2477 USDT |
1.3642 USDT |
1.2741 USDT |
| 2025-05-14 |
1.3631 USDT |
293,748.9825 |
1.3841 USDT |
1.3257 USDT |
1.4179 USDT |
1.3568 USDT |
| 2025-05-13 |
1.3485 USDT |
133,210.5384 |
1.3692 USDT |
1.2932 USDT |
1.3736 USDT |
1.3649 USDT |
| 2025-05-12 |
1.3768 USDT |
183,532.4687 |
1.3705 USDT |
1.3293 USDT |
1.4143 USDT |
1.3534 USDT |
| 2025-05-11 |
1.3491 USDT |
159,950.3793 |
1.3884 USDT |
1.2988 USDT |
1.3944 USDT |
1.3678 USDT |
| 2025-05-10 |
1.3327 USDT |
286,205.1308 |
1.2565 USDT |
1.2489 USDT |
1.4209 USDT |
1.3142 USDT |
| 2025-05-09 |
1.2235 USDT |
176,648.8652 |
1.1908 USDT |
1.1744 USDT |
1.2688 USDT |
1.2292 USDT |
| 2025-05-08 |
1.1351 USDT |
190,598.3798 |
1.0703 USDT |
1.0625 USDT |
1.1952 USDT |
1.1926 USDT |
| 2025-05-07 |
1.0982 USDT |
241,523.7409 |
1.0448 USDT |
1.0391 USDT |
1.1854 USDT |
1.0807 USDT |
| 2025-05-06 |
1.0740 USDT |
132,176.8321 |
1.0938 USDT |
1.0232 USDT |
1.1144 USDT |
1.0321 USDT |
| 2025-05-05 |
1.0727 USDT |
135,439.4318 |
1.0623 USDT |
1.0443 USDT |
1.1050 USDT |
1.0945 USDT |
| 2025-05-04 |
1.0688 USDT |
117,755.9294 |
1.0831 USDT |
1.0550 USDT |
1.0831 USDT |
1.0814 USDT |