Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.3922 USDT |
82,296.7662 |
1.3834 USDT |
1.3729 USDT |
1.4126 USDT |
1.4023 USDT |
| 2025-03-14 |
1.3629 USDT |
43,039.9770 |
1.3538 USDT |
1.3472 USDT |
1.3811 USDT |
1.3758 USDT |
| 2025-03-13 |
1.3650 USDT |
112,842.4557 |
1.3628 USDT |
1.3235 USDT |
1.3929 USDT |
1.3380 USDT |
| 2025-03-12 |
1.3366 USDT |
125,764.7580 |
1.3444 USDT |
1.2789 USDT |
1.3876 USDT |
1.3508 USDT |
| 2025-03-11 |
1.2868 USDT |
234,490.8542 |
1.2703 USDT |
1.1827 USDT |
1.4354 USDT |
1.3918 USDT |
| 2025-03-10 |
1.3448 USDT |
159,546.6759 |
1.3703 USDT |
1.2378 USDT |
1.4414 USDT |
1.2877 USDT |
| 2025-03-09 |
1.4550 USDT |
187,948.6191 |
1.5342 USDT |
1.3363 USDT |
1.5759 USDT |
1.3741 USDT |
| 2025-03-08 |
1.5585 USDT |
49,013.6702 |
1.5700 USDT |
1.5358 USDT |
1.5938 USDT |
1.5536 USDT |
| 2025-03-07 |
1.6011 USDT |
66,542.4391 |
1.6271 USDT |
1.5356 USDT |
1.6546 USDT |
1.5903 USDT |
| 2025-03-06 |
1.6374 USDT |
27,401.4584 |
1.6390 USDT |
1.6016 USDT |
1.6646 USDT |
1.6353 USDT |
| 2025-03-05 |
1.6313 USDT |
49,695.7931 |
1.6257 USDT |
1.5824 USDT |
1.6597 USDT |
1.6444 USDT |
| 2025-03-04 |
1.5817 USDT |
136,945.3917 |
1.6670 USDT |
1.4517 USDT |
1.6754 USDT |
1.6130 USDT |
| 2025-03-03 |
1.8029 USDT |
88,481.1036 |
1.9593 USDT |
1.6214 USDT |
1.9639 USDT |
1.6495 USDT |
| 2025-03-02 |
1.8701 USDT |
125,168.9573 |
1.7682 USDT |
1.7381 USDT |
1.9638 USDT |
1.9524 USDT |
| 2025-03-01 |
1.7650 USDT |
33,767.5786 |
1.8000 USDT |
1.7268 USDT |
1.8216 USDT |
1.7622 USDT |
| 2025-02-28 |
1.7758 USDT |
77,893.2920 |
1.8619 USDT |
1.7000 USDT |
1.8646 USDT |
1.8122 USDT |
| 2025-02-27 |
1.8566 USDT |
18,728.5377 |
1.8399 USDT |
1.8120 USDT |
1.8796 USDT |
1.8527 USDT |
| 2025-02-26 |
1.8176 USDT |
57,887.1212 |
1.8066 USDT |
1.7526 USDT |
1.9005 USDT |
1.8644 USDT |
| 2025-02-25 |
1.7490 USDT |
86,072.9573 |
1.7975 USDT |
1.6629 USDT |
1.8399 USDT |
1.8212 USDT |
| 2025-02-24 |
1.9103 USDT |
43,523.3797 |
2.0408 USDT |
1.8591 USDT |
2.0472 USDT |
1.8867 USDT |
| 2025-02-23 |
2.0719 USDT |
57,654.0023 |
2.0410 USDT |
2.0060 USDT |
2.1440 USDT |
2.0063 USDT |
| 2025-02-22 |
2.0204 USDT |
22,208.7302 |
1.9891 USDT |
1.9738 USDT |
2.0468 USDT |
2.0261 USDT |
| 2025-02-21 |
2.0495 USDT |
75,859.1016 |
2.0509 USDT |
1.9579 USDT |
2.1503 USDT |
1.9806 USDT |
| 2025-02-20 |
1.9845 USDT |
160,306.9029 |
1.8579 USDT |
1.8545 USDT |
2.0926 USDT |
2.0377 USDT |
| 2025-02-19 |
1.8867 USDT |
46,991.4229 |
1.8731 USDT |
1.8401 USDT |
1.9409 USDT |
1.8401 USDT |
| 2025-02-18 |
1.8678 USDT |
44,514.5398 |
1.9803 USDT |
1.8060 USDT |
1.9814 USDT |
1.8347 USDT |
| 2025-02-17 |
2.0117 USDT |
34,417.2614 |
2.0237 USDT |
1.9448 USDT |
2.0727 USDT |
1.9913 USDT |
| 2025-02-16 |
2.0238 USDT |
21,501.9083 |
1.9995 USDT |
1.9782 USDT |
2.0542 USDT |
2.0500 USDT |
| 2025-02-15 |
2.0305 USDT |
23,882.3845 |
2.0712 USDT |
1.9896 USDT |
2.0791 USDT |
2.0132 USDT |
| 2025-02-14 |
2.1055 USDT |
32,297.9762 |
2.0895 USDT |
2.0435 USDT |
2.1851 USDT |
2.1070 USDT |
| 2025-02-13 |
2.0196 USDT |
23,944.9912 |
2.0620 USDT |
1.9822 USDT |
2.0763 USDT |
2.0087 USDT |
| 2025-02-12 |
1.9612 USDT |
64,750.2500 |
1.9692 USDT |
1.8653 USDT |
2.0834 USDT |
2.0654 USDT |
| 2025-02-11 |
2.0170 USDT |
33,416.1872 |
1.9721 USDT |
1.9702 USDT |
2.0562 USDT |
2.0239 USDT |
| 2025-02-10 |
1.9512 USDT |
29,742.3722 |
1.9304 USDT |
1.8671 USDT |
1.9984 USDT |
1.9741 USDT |
| 2025-02-09 |
1.9782 USDT |
35,122.8967 |
1.9716 USDT |
1.9211 USDT |
2.0531 USDT |
1.9228 USDT |
| 2025-02-08 |
1.8907 USDT |
38,322.9060 |
1.8506 USDT |
1.8298 USDT |
1.9891 USDT |
1.9820 USDT |
| 2025-02-07 |
1.8993 USDT |
49,487.0929 |
1.9040 USDT |
1.7891 USDT |
1.9941 USDT |
1.8067 USDT |
| 2025-02-06 |
1.9377 USDT |
63,481.8064 |
2.0264 USDT |
1.8512 USDT |
2.0490 USDT |
1.9102 USDT |
| 2025-02-05 |
2.0603 USDT |
63,881.0543 |
2.0395 USDT |
1.9940 USDT |
2.1362 USDT |
2.0366 USDT |
| 2025-02-04 |
2.0617 USDT |
72,602.4148 |
2.1343 USDT |
1.9448 USDT |
2.1538 USDT |
2.0776 USDT |
| 2025-02-03 |
1.8733 USDT |
448,421.7708 |
2.1550 USDT |
1.5328 USDT |
2.1664 USDT |
2.0654 USDT |
| 2025-02-02 |
2.3346 USDT |
141,404.0298 |
2.5124 USDT |
2.1472 USDT |
2.5559 USDT |
2.2164 USDT |
| 2025-02-01 |
2.6494 USDT |
74,859.4016 |
2.7145 USDT |
2.5933 USDT |
2.7285 USDT |
2.6224 USDT |
| 2025-01-31 |
2.7998 USDT |
93,742.8642 |
2.7965 USDT |
2.7251 USDT |
2.9600 USDT |
2.7967 USDT |
| 2025-01-30 |
2.7991 USDT |
139,672.8501 |
2.7268 USDT |
2.6981 USDT |
2.8867 USDT |
2.8254 USDT |
| 2025-01-29 |
2.7038 USDT |
198,659.7978 |
2.6572 USDT |
2.6000 USDT |
2.8369 USDT |
2.7311 USDT |
| 2025-01-28 |
2.8624 USDT |
126,261.8037 |
2.8650 USDT |
2.7259 USDT |
2.9995 USDT |
2.7472 USDT |
| 2025-01-27 |
2.7153 USDT |
328,045.3041 |
2.5866 USDT |
2.5113 USDT |
2.9650 USDT |
2.9525 USDT |
| 2025-01-26 |
2.7220 USDT |
266,282.6685 |
2.8028 USDT |
2.5855 USDT |
2.9351 USDT |
2.6787 USDT |
| 2025-01-25 |
2.8533 USDT |
103,529.8579 |
2.7908 USDT |
2.7264 USDT |
3.0192 USDT |
2.9297 USDT |