Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1.0688 USDT |
117,755.9294 |
1.0831 USDT |
1.0550 USDT |
1.0831 USDT |
1.0814 USDT |
| 2025-05-03 |
1.1365 USDT |
107,507.4674 |
1.1436 USDT |
1.1179 USDT |
1.1547 USDT |
1.1186 USDT |
| 2025-05-02 |
1.1647 USDT |
145,077.9483 |
1.1773 USDT |
1.1426 USDT |
1.1941 USDT |
1.1453 USDT |
| 2025-05-01 |
1.1638 USDT |
140,676.1876 |
1.1316 USDT |
1.1248 USDT |
1.1956 USDT |
1.1819 USDT |
| 2025-04-30 |
1.1316 USDT |
170,852.6407 |
1.1423 USDT |
1.0924 USDT |
1.1567 USDT |
1.1316 USDT |
| 2025-04-29 |
1.1549 USDT |
127,455.7885 |
1.1476 USDT |
1.1354 USDT |
1.1767 USDT |
1.1517 USDT |
| 2025-04-28 |
1.1500 USDT |
154,966.4529 |
1.1601 USDT |
1.1239 USDT |
1.1701 USDT |
1.1493 USDT |
| 2025-04-27 |
1.1611 USDT |
260,131.2112 |
1.2054 USDT |
1.1405 USDT |
1.2096 USDT |
1.1555 USDT |
| 2025-04-26 |
1.2060 USDT |
254,613.8009 |
1.1707 USDT |
1.1682 USDT |
1.2425 USDT |
1.2046 USDT |
| 2025-04-25 |
1.1907 USDT |
285,684.1282 |
1.1701 USDT |
1.1599 USDT |
1.2259 USDT |
1.1678 USDT |
| 2025-04-24 |
1.1063 USDT |
1,073,173.0684 |
1.2863 USDT |
0.9613 USDT |
1.2944 USDT |
1.1295 USDT |
| 2025-04-23 |
1.3016 USDT |
171,313.8459 |
1.3142 USDT |
1.2630 USDT |
1.3379 USDT |
1.2781 USDT |
| 2025-04-22 |
1.2394 USDT |
141,682.4111 |
1.2334 USDT |
1.2113 USDT |
1.2770 USDT |
1.2544 USDT |
| 2025-04-21 |
1.2521 USDT |
354,923.5662 |
1.2118 USDT |
1.1928 USDT |
1.3241 USDT |
1.2339 USDT |
| 2025-04-20 |
1.1895 USDT |
215,570.7870 |
1.1972 USDT |
1.1426 USDT |
1.2444 USDT |
1.2132 USDT |
| 2025-04-19 |
1.1295 USDT |
156,063.3347 |
1.0675 USDT |
1.0674 USDT |
1.1860 USDT |
1.1565 USDT |
| 2025-04-18 |
1.0587 USDT |
86,679.1171 |
1.0292 USDT |
1.0166 USDT |
1.0796 USDT |
1.0628 USDT |
| 2025-04-17 |
1.0194 USDT |
125,821.0214 |
1.0231 USDT |
1.0033 USDT |
1.0416 USDT |
1.0385 USDT |
| 2025-04-16 |
1.0171 USDT |
73,946.1147 |
1.0071 USDT |
1.0060 USDT |
1.0313 USDT |
1.0254 USDT |
| 2025-04-15 |
1.0444 USDT |
57,517.3985 |
1.0299 USDT |
1.0200 USDT |
1.1154 USDT |
1.0332 USDT |
| 2025-04-14 |
1.0516 USDT |
79,370.9071 |
1.0374 USDT |
1.0208 USDT |
1.0841 USDT |
1.0334 USDT |
| 2025-04-13 |
1.0959 USDT |
95,007.7192 |
1.1100 USDT |
1.0552 USDT |
1.1216 USDT |
1.0643 USDT |
| 2025-04-12 |
1.0911 USDT |
224,016.8052 |
1.0812 USDT |
1.0650 USDT |
1.1226 USDT |
1.0937 USDT |
| 2025-04-11 |
1.0555 USDT |
146,801.6469 |
1.0566 USDT |
1.0337 USDT |
1.0865 USDT |
1.0857 USDT |
| 2025-04-10 |
1.0531 USDT |
176,323.7703 |
1.0843 USDT |
1.0298 USDT |
1.0852 USDT |
1.0545 USDT |
| 2025-04-09 |
1.0099 USDT |
278,155.4912 |
0.9740 USDT |
0.9281 USDT |
1.0974 USDT |
1.0850 USDT |
| 2025-04-08 |
0.9852 USDT |
126,604.0821 |
1.0074 USDT |
0.9551 USDT |
1.0271 USDT |
0.9887 USDT |
| 2025-04-07 |
0.9682 USDT |
276,596.3872 |
0.9322 USDT |
0.8730 USDT |
1.0386 USDT |
1.0084 USDT |
| 2025-04-06 |
1.0219 USDT |
77,490.7768 |
1.0504 USDT |
0.9919 USDT |
1.0687 USDT |
1.0001 USDT |
| 2025-04-05 |
1.0766 USDT |
175,367.4116 |
1.0995 USDT |
1.0286 USDT |
1.1229 USDT |
1.0370 USDT |
| 2025-04-04 |
1.0545 USDT |
69,509.3512 |
1.0588 USDT |
1.0142 USDT |
1.0854 USDT |
1.0299 USDT |
| 2025-04-03 |
1.1196 USDT |
185,417.1089 |
1.1551 USDT |
1.0714 USDT |
1.1941 USDT |
1.0864 USDT |
| 2025-04-02 |
1.2389 USDT |
138,742.7896 |
1.2568 USDT |
1.2009 USDT |
1.2656 USDT |
1.2462 USDT |
| 2025-04-01 |
1.2475 USDT |
78,514.5627 |
1.2327 USDT |
1.2255 USDT |
1.2865 USDT |
1.2729 USDT |
| 2025-03-31 |
1.2543 USDT |
92,743.2384 |
1.2702 USDT |
1.2170 USDT |
1.2953 USDT |
1.2347 USDT |
| 2025-03-30 |
1.2597 USDT |
118,624.9471 |
1.2544 USDT |
1.2147 USDT |
1.2785 USDT |
1.2688 USDT |
| 2025-03-29 |
1.2694 USDT |
150,732.1808 |
1.2851 USDT |
1.2319 USDT |
1.3386 USDT |
1.2558 USDT |
| 2025-03-28 |
1.3252 USDT |
38,375.2671 |
1.3809 USDT |
1.2802 USDT |
1.3841 USDT |
1.2858 USDT |
| 2025-03-27 |
1.3978 USDT |
32,814.0038 |
1.4164 USDT |
1.3588 USDT |
1.4375 USDT |
1.3801 USDT |
| 2025-03-26 |
1.4622 USDT |
48,208.4516 |
1.4215 USDT |
1.4143 USDT |
1.5033 USDT |
1.4366 USDT |
| 2025-03-25 |
1.4069 USDT |
24,592.7839 |
1.4176 USDT |
1.3750 USDT |
1.4287 USDT |
1.4179 USDT |
| 2025-03-24 |
1.4238 USDT |
35,880.8959 |
1.3943 USDT |
1.3693 USDT |
1.4512 USDT |
1.4407 USDT |
| 2025-03-23 |
1.3943 USDT |
28,275.2378 |
1.4048 USDT |
1.3697 USDT |
1.4119 USDT |
1.3738 USDT |
| 2025-03-22 |
1.3957 USDT |
60,409.1014 |
1.3637 USDT |
1.3461 USDT |
1.4384 USDT |
1.4307 USDT |
| 2025-03-21 |
1.3921 USDT |
56,127.9499 |
1.4099 USDT |
1.3558 USDT |
1.4287 USDT |
1.3601 USDT |
| 2025-03-20 |
1.4380 USDT |
73,164.3897 |
1.4686 USDT |
1.4026 USDT |
1.4780 USDT |
1.4189 USDT |
| 2025-03-19 |
1.4491 USDT |
84,399.3667 |
1.4144 USDT |
1.4068 USDT |
1.4798 USDT |
1.4566 USDT |
| 2025-03-18 |
1.3924 USDT |
94,202.5274 |
1.4332 USDT |
1.3563 USDT |
1.4341 USDT |
1.3861 USDT |
| 2025-03-17 |
1.4289 USDT |
136,097.8920 |
1.3503 USDT |
1.3494 USDT |
1.4770 USDT |
1.4487 USDT |
| 2025-03-16 |
1.3735 USDT |
54,564.0541 |
1.4021 USDT |
1.3319 USDT |
1.4029 USDT |
1.3797 USDT |