Identifier on Kucoin: PYR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
4.2274 USDT |
273,315.0544 |
4.1741 USDT |
4.0755 USDT |
4.3498 USDT |
4.2473 USDT |
| 2024-12-05 |
4.1951 USDT |
582,413.6877 |
4.3080 USDT |
4.0035 USDT |
4.3865 USDT |
4.1797 USDT |
| 2024-12-04 |
4.3534 USDT |
396,070.9241 |
4.1601 USDT |
4.0730 USDT |
4.5879 USDT |
4.4700 USDT |
| 2024-12-03 |
4.0639 USDT |
376,802.2736 |
4.0542 USDT |
3.7681 USDT |
4.2199 USDT |
3.9845 USDT |
| 2024-12-02 |
3.9845 USDT |
377,551.5898 |
4.1600 USDT |
3.7712 USDT |
4.2471 USDT |
4.0557 USDT |
| 2024-12-01 |
4.1122 USDT |
238,233.0995 |
4.0095 USDT |
3.8302 USDT |
4.3164 USDT |
4.1975 USDT |
| 2024-11-30 |
3.9446 USDT |
255,979.5576 |
3.9400 USDT |
3.8375 USDT |
4.1242 USDT |
4.0550 USDT |
| 2024-11-29 |
3.9213 USDT |
387,019.9474 |
3.7077 USDT |
3.6842 USDT |
4.1619 USDT |
3.9824 USDT |
| 2024-11-28 |
3.6278 USDT |
245,210.5004 |
3.6883 USDT |
3.4885 USDT |
3.7637 USDT |
3.7387 USDT |
| 2024-11-27 |
3.6470 USDT |
166,388.2316 |
3.5382 USDT |
3.4625 USDT |
3.7750 USDT |
3.6731 USDT |
| 2024-11-26 |
3.5552 USDT |
183,578.1438 |
3.6176 USDT |
3.3500 USDT |
3.7862 USDT |
3.4976 USDT |
| 2024-11-25 |
3.8985 USDT |
522,596.8479 |
3.8456 USDT |
3.6014 USDT |
4.2929 USDT |
3.6626 USDT |
| 2024-11-24 |
3.7168 USDT |
873,771.1505 |
3.1865 USDT |
3.1817 USDT |
4.5610 USDT |
3.8918 USDT |
| 2024-11-23 |
3.0450 USDT |
364,976.5933 |
2.9004 USDT |
2.8644 USDT |
3.2519 USDT |
3.1744 USDT |
| 2024-11-22 |
2.7851 USDT |
131,049.2716 |
2.8378 USDT |
2.6871 USDT |
2.8789 USDT |
2.7842 USDT |
| 2024-11-21 |
2.7024 USDT |
86,510.7657 |
2.5975 USDT |
2.5001 USDT |
2.8384 USDT |
2.8208 USDT |
| 2024-11-20 |
2.6879 USDT |
104,245.8253 |
2.7662 USDT |
2.6213 USDT |
2.7662 USDT |
2.6348 USDT |
| 2024-11-19 |
2.8139 USDT |
134,582.5634 |
2.9163 USDT |
2.6835 USDT |
2.9500 USDT |
2.7198 USDT |
| 2024-11-18 |
2.8063 USDT |
90,469.8888 |
2.7341 USDT |
2.7140 USDT |
2.9549 USDT |
2.9234 USDT |
| 2024-11-17 |
2.8772 USDT |
90,058.7321 |
2.9258 USDT |
2.7920 USDT |
2.9542 USDT |
2.8335 USDT |
| 2024-11-16 |
2.8577 USDT |
97,507.9197 |
2.7595 USDT |
2.7545 USDT |
2.9340 USDT |
2.9167 USDT |
| 2024-11-15 |
2.6629 USDT |
66,525.3827 |
2.6504 USDT |
2.5991 USDT |
2.7416 USDT |
2.6379 USDT |
| 2024-11-14 |
2.7683 USDT |
149,851.3453 |
2.7249 USDT |
2.6441 USDT |
2.8908 USDT |
2.7787 USDT |
| 2024-11-13 |
2.7545 USDT |
201,990.7622 |
2.9151 USDT |
2.6249 USDT |
2.9410 USDT |
2.7148 USDT |
| 2024-11-12 |
2.9489 USDT |
279,208.9012 |
3.0047 USDT |
2.7821 USDT |
3.1694 USDT |
2.8414 USDT |
| 2024-11-11 |
2.9344 USDT |
216,282.9719 |
3.0162 USDT |
2.8322 USDT |
3.0586 USDT |
2.9699 USDT |
| 2024-11-10 |
2.7655 USDT |
68,985.0717 |
2.6333 USDT |
2.6143 USDT |
2.8613 USDT |
2.8122 USDT |
| 2024-11-09 |
2.5949 USDT |
79,191.9058 |
2.5526 USDT |
2.5256 USDT |
2.6578 USDT |
2.6103 USDT |
| 2024-11-08 |
2.5687 USDT |
135,722.2563 |
2.5230 USDT |
2.5024 USDT |
2.6327 USDT |
2.5414 USDT |
| 2024-11-07 |
2.4789 USDT |
90,523.7411 |
2.4660 USDT |
2.4077 USDT |
2.5649 USDT |
2.5346 USDT |
| 2024-11-06 |
2.3737 USDT |
82,072.3789 |
2.2059 USDT |
2.2059 USDT |
2.4698 USDT |
2.4191 USDT |
| 2024-11-05 |
2.2368 USDT |
71,038.2087 |
2.1670 USDT |
2.1634 USDT |
2.3042 USDT |
2.2291 USDT |
| 2024-11-04 |
2.2439 USDT |
224,591.1503 |
2.2788 USDT |
1.9900 USDT |
2.3938 USDT |
2.1618 USDT |
| 2024-11-03 |
2.3014 USDT |
202,718.4321 |
2.3551 USDT |
2.2005 USDT |
2.4076 USDT |
2.3024 USDT |
| 2024-11-02 |
2.4082 USDT |
199,418.3418 |
2.4282 USDT |
2.2740 USDT |
2.5898 USDT |
2.3638 USDT |
| 2024-11-01 |
2.4628 USDT |
457,552.3727 |
2.3135 USDT |
2.2480 USDT |
2.6528 USDT |
2.4215 USDT |
| 2024-10-31 |
2.3712 USDT |
35,216.4554 |
2.4074 USDT |
2.3369 USDT |
2.4107 USDT |
2.3445 USDT |
| 2024-10-30 |
2.4643 USDT |
59,469.2390 |
2.5065 USDT |
2.4089 USDT |
2.5169 USDT |
2.4114 USDT |
| 2024-10-29 |
2.4507 USDT |
82,024.1722 |
2.3688 USDT |
2.3599 USDT |
2.5141 USDT |
2.4797 USDT |
| 2024-10-28 |
2.3521 USDT |
107,821.5378 |
2.4028 USDT |
2.2880 USDT |
2.4063 USDT |
2.3440 USDT |
| 2024-10-27 |
2.4121 USDT |
35,632.6030 |
2.4091 USDT |
2.3847 USDT |
2.4481 USDT |
2.4270 USDT |
| 2024-10-26 |
2.3732 USDT |
101,972.1793 |
2.3518 USDT |
2.3121 USDT |
2.4206 USDT |
2.3972 USDT |
| 2024-10-25 |
2.5393 USDT |
89,402.1857 |
2.5718 USDT |
2.4639 USDT |
2.6114 USDT |
2.4746 USDT |
| 2024-10-24 |
2.5844 USDT |
102,159.8441 |
2.5606 USDT |
2.5330 USDT |
2.6284 USDT |
2.5956 USDT |
| 2024-10-23 |
2.5538 USDT |
76,565.3494 |
2.6421 USDT |
2.5019 USDT |
2.6455 USDT |
2.5619 USDT |
| 2024-10-22 |
2.6367 USDT |
86,982.6109 |
2.6601 USDT |
2.5915 USDT |
2.6943 USDT |
2.6400 USDT |
| 2024-10-21 |
2.7295 USDT |
85,546.4234 |
2.7632 USDT |
2.6392 USDT |
2.8283 USDT |
2.6755 USDT |
| 2024-10-20 |
2.7156 USDT |
232,891.3022 |
2.6175 USDT |
2.5506 USDT |
2.8086 USDT |
2.7520 USDT |
| 2024-10-19 |
2.6158 USDT |
125,967.0567 |
2.5867 USDT |
2.5624 USDT |
2.7240 USDT |
2.6077 USDT |
| 2024-10-18 |
2.5578 USDT |
212,132.7016 |
2.5182 USDT |
2.5042 USDT |
2.6063 USDT |
2.5625 USDT |