Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PYRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00007060 | 0.00000010 | 0.14% | 0.00007020 | 0.00007060 | 0.00006850 | 5,166.00 |
| May 08 2024 | 0.00007050 | -0.00000090 | -1.26% | 0.00007110 | 0.00007110 | 0.00006840 | 12,215.00 |
| May 07 2024 | 0.00007140 | -0.00000100 | -1.37% | 0.00007280 | 0.00007300 | 0.00007100 | 2,720.00 |
| May 06 2024 | 0.00007290 | 0.00000300 | 4.27% | 0.00007050 | 0.00007360 | 0.00006990 | 10,280.00 |
| May 05 2024 | 0.00007020 | -0.00000100 | -1.40% | 0.00007150 | 0.00007150 | 0.00006940 | 4,437.00 |
| May 04 2024 | 0.00007120 | -0.00000400 | -5.33% | 0.00007460 | 0.00007460 | 0.00007090 | 3,535.00 |
| May 03 2024 | 0.00007500 | -0.00000100 | -1.32% | 0.00007620 | 0.00007650 | 0.00007360 | 3,962.00 |
| May 02 2024 | 0.00007600 | 0.00000200 | 2.70% | 0.00007310 | 0.00007670 | 0.00007270 | 7,100.00 |
| May 01 2024 | 0.00007400 | 0.00000500 | 7.22% | 0.00006900 | 0.00007430 | 0.00006780 | 17,368.00 |
| Apr 30 2024 | 0.00006930 | -0.00000040 | -0.57% | 0.00006930 | 0.00006980 | 0.00006670 | 29,848.00 |
| Apr 29 2024 | 0.00006970 | -0.00000100 | -1.41% | 0.00007150 | 0.00007180 | 0.00006850 | 5,628.00 |
| Apr 28 2024 | 0.00007100 | -0.00000200 | -2.75% | 0.00007300 | 0.00007410 | 0.00007060 | 13,795.00 |
| Apr 27 2024 | 0.00007270 | 0.00000200 | 2.83% | 0.00007080 | 0.00007290 | 0.00006980 | 6,433.00 |
| Apr 26 2024 | 0.00007060 | -0.00000300 | -4.06% | 0.00007350 | 0.00007430 | 0.00007020 | 7,784.00 |
| Apr 25 2024 | 0.00007390 | 0.00000100 | 1.38% | 0.00007240 | 0.00007390 | 0.00007090 | 11,786.00 |
| Apr 24 2024 | 0.00007260 | -0.00000200 | -2.67% | 0.00007510 | 0.00007700 | 0.00007180 | 9,814.00 |
| Apr 23 2024 | 0.00007480 | -0.00000100 | -1.31% | 0.00007620 | 0.00007740 | 0.00007440 | 7,314.00 |
| Apr 22 2024 | 0.00007620 | -0.00000300 | -3.78% | 0.00007930 | 0.00007980 | 0.00007580 | 19,286.00 |
| Apr 21 2024 | 0.00007930 | -0.00000200 | -2.47% | 0.00008050 | 0.00008100 | 0.00007770 | 4,369.00 |
| Apr 20 2024 | 0.00008100 | 0.00000400 | 5.20% | 0.00007780 | 0.00008100 | 0.00007680 | 2,447.00 |
| Apr 19 2024 | 0.00007690 | -0.00000020 | -0.26% | 0.00007660 | 0.00007770 | 0.00007470 | 6,150.00 |
| Apr 18 2024 | 0.00007710 | 0.00000010 | 0.13% | 0.00007700 | 0.00007960 | 0.00007560 | 14,118.00 |
| Apr 17 2024 | 0.00007700 | -0.00000050 | -0.65% | 0.00007670 | 0.00007900 | 0.00007520 | 9,835.00 |
| Apr 16 2024 | 0.00007750 | 0.00000200 | 2.65% | 0.00007530 | 0.00007760 | 0.00007380 | 10,635.00 |
| Apr 15 2024 | 0.00007560 | -0.00000020 | -0.26% | 0.00007530 | 0.00007920 | 0.00007340 | 25,786.00 |
| Apr 14 2024 | 0.00007580 | 0.00000500 | 7.05% | 0.00007070 | 0.00007750 | 0.00006950 | 34,954.00 |
| Apr 13 2024 | 0.00007090 | -0.00000700 | -8.96% | 0.00007780 | 0.00008010 | 0.00006410 | 74,332.00 |
| Apr 12 2024 | 0.00007810 | -0.00001000 | -11.36% | 0.00008780 | 0.00008870 | 0.00007220 | 38,892.00 |
| Apr 11 2024 | 0.00008800 | -0.00000300 | -3.30% | 0.00009050 | 0.00010160 | 0.00008750 | 9,391.00 |
| Apr 10 2024 | 0.00009080 | -0.00000300 | -3.21% | 0.00009300 | 0.00009330 | 0.00008960 | 17,482.00 |
| Apr 09 2024 | 0.00009340 | -0.00000200 | -2.09% | 0.00009550 | 0.00009770 | 0.00009330 | 5,592.00 |
| Apr 08 2024 | 0.00009570 | 0.00000100 | 1.06% | 0.00009460 | 0.00009620 | 0.00009150 | 16,456.00 |
| Apr 07 2024 | 0.00009470 | -0.00000090 | -0.94% | 0.00009560 | 0.00009630 | 0.00009230 | 5,155.00 |
| Apr 06 2024 | 0.00009560 | 0.00000300 | 3.23% | 0.00009280 | 0.00009800 | 0.00009260 | 7,541.00 |
| Apr 05 2024 | 0.00009300 | -0.00000200 | -2.11% | 0.00009500 | 0.00009530 | 0.00009090 | 25,433.00 |
| Apr 04 2024 | 0.00009490 | -0.00000300 | -3.07% | 0.00009750 | 0.00009880 | 0.00009470 | 24,197.00 |
| Apr 03 2024 | 0.00009760 | -0.00000600 | -5.77% | 0.00010350 | 0.00010430 | 0.00009630 | 11,461.00 |
| Apr 02 2024 | 0.00010400 | 0.00000300 | 2.97% | 0.00010100 | 0.00011180 | 0.00009990 | 10,589.00 |
| Apr 01 2024 | 0.00010110 | -0.00000100 | -0.98% | 0.00010260 | 0.00010460 | 0.00010020 | 14,023.00 |
| Mar 31 2024 | 0.00010250 | -0.00000200 | -1.92% | 0.00010480 | 0.00010560 | 0.00010250 | 5,396.00 |
| Mar 30 2024 | 0.00010430 | -0.00000300 | -2.81% | 0.00010720 | 0.00010740 | 0.00010390 | 11,339.00 |
| Mar 29 2024 | 0.00010690 | -0.00000300 | -2.72% | 0.00010960 | 0.00011120 | 0.00010510 | 10,356.00 |
| Mar 28 2024 | 0.00011010 | 0.00000400 | 3.77% | 0.00010630 | 0.00011620 | 0.00010440 | 32,565.00 |
| Mar 27 2024 | 0.00010610 | -0.00000800 | -7.01% | 0.00011310 | 0.00011380 | 0.00010510 | 13,832.00 |
| Mar 26 2024 | 0.00011410 | -0.00000200 | -1.72% | 0.00011560 | 0.00011720 | 0.00011060 | 12,202.00 |
| Mar 25 2024 | 0.00011610 | -0.00000010 | -0.09% | 0.00011610 | 0.00011960 | 0.00011300 | 12,737.00 |
| Mar 24 2024 | 0.00011620 | 0.00000100 | 0.87% | 0.00011570 | 0.00011840 | 0.00011250 | 14,043.00 |
| Mar 23 2024 | 0.00011510 | -0.00000200 | -1.71% | 0.00011790 | 0.00011880 | 0.00011320 | 18,726.00 |
| Mar 22 2024 | 0.00011720 | -0.00000300 | -2.49% | 0.00012040 | 0.00012190 | 0.00011690 | 18,540.00 |
| Mar 21 2024 | 0.00012040 | 0.00000400 | 3.44% | 0.00011680 | 0.00012410 | 0.00011560 | 11,900.00 |
| Mar 20 2024 | 0.00011620 | 0.00000500 | 4.48% | 0.00011180 | 0.00012050 | 0.00011040 | 23,121.00 |
| Mar 19 2024 | 0.00011160 | 0.00000100 | 0.91% | 0.00011040 | 0.00011550 | 0.00010370 | 29,133.00 |
| Mar 18 2024 | 0.00011040 | -0.00000600 | -5.14% | 0.00011620 | 0.00011850 | 0.00010870 | 21,619.00 |
| Mar 17 2024 | 0.00011680 | -0.00000100 | -0.85% | 0.00011820 | 0.00011880 | 0.00011380 | 46,437.00 |
| Mar 16 2024 | 0.00011810 | -0.00000600 | -4.84% | 0.00012350 | 0.00013300 | 0.00011500 | 25,729.00 |
| Mar 15 2024 | 0.00012390 | -0.00000500 | -3.88% | 0.00012850 | 0.00012990 | 0.00011980 | 59,042.00 |
| Mar 14 2024 | 0.00012900 | 0.00000000 | 0.00% | 0.00012900 | 0.00012900 | 0.00012900 | 0.00 |
| Mar 13 2024 | 0.00012900 | -0.00000500 | -3.73% | 0.00013500 | 0.00013930 | 0.00012660 | 26,528.00 |
| Mar 12 2024 | 0.00013390 | -0.00000030 | -0.22% | 0.00013420 | 0.00014100 | 0.00012830 | 27,879.00 |
| Mar 11 2024 | 0.00013420 | -0.00001000 | -6.94% | 0.00014410 | 0.00014560 | 0.00013280 | 26,095.00 |
| Mar 10 2024 | 0.00014410 | -0.00000600 | -4.01% | 0.00015030 | 0.00015370 | 0.00014130 | 29,677.00 |
| Mar 09 2024 | 0.00014970 | 0.00000800 | 5.63% | 0.00014210 | 0.00015800 | 0.00013890 | 37,794.00 |
| Mar 08 2024 | 0.00014200 | -0.00000500 | -3.41% | 0.00014840 | 0.00015670 | 0.00013550 | 98,951.00 |
| Mar 07 2024 | 0.00014670 | 0.00001800 | 13.99% | 0.00012940 | 0.00015180 | 0.00012420 | 76,359.00 |
| Mar 06 2024 | 0.00012870 | 0.00001300 | 11.25% | 0.00011540 | 0.00013240 | 0.00011430 | 39,840.00 |
| Mar 05 2024 | 0.00011560 | -0.00000300 | -2.52% | 0.00011860 | 0.00012340 | 0.00011250 | 56,897.00 |
| Mar 04 2024 | 0.00011890 | -0.00001600 | -11.88% | 0.00013540 | 0.00013920 | 0.00011780 | 59,780.00 |
| Mar 03 2024 | 0.00013470 | -0.00000600 | -4.26% | 0.00013990 | 0.00014640 | 0.00013160 | 46,171.00 |
| Mar 02 2024 | 0.00014090 | 0.00001900 | 15.52% | 0.00012260 | 0.00014490 | 0.00012180 | 50,037.00 |
| Mar 01 2024 | 0.00012240 | 0.00000100 | 0.82% | 0.00012180 | 0.00012300 | 0.00011860 | 10,289.00 |
| Feb 29 2024 | 0.00012130 | 0.00000300 | 2.53% | 0.00011880 | 0.00012610 | 0.00011880 | 22,579.00 |
| Feb 28 2024 | 0.00011840 | -0.00001200 | -9.21% | 0.00013020 | 0.00013380 | 0.00011790 | 44,121.00 |
| Feb 27 2024 | 0.00013030 | -0.00000600 | -4.41% | 0.00013670 | 0.00013800 | 0.00012750 | 41,541.00 |
| Feb 26 2024 | 0.00013610 | 0.00000400 | 3.03% | 0.00013200 | 0.00014690 | 0.00013120 | 46,049.00 |
| Feb 25 2024 | 0.00013210 | 0.00000300 | 2.31% | 0.00012940 | 0.00013250 | 0.00012780 | 24,122.00 |
| Feb 24 2024 | 0.00012960 | 0.00000050 | 0.39% | 0.00012930 | 0.00013020 | 0.00012470 | 25,075.00 |
| Feb 23 2024 | 0.00012910 | 0.00000010 | 0.08% | 0.00012940 | 0.00013430 | 0.00012570 | 16,887.00 |
| Feb 22 2024 | 0.00012900 | 0.00000300 | 2.37% | 0.00012630 | 0.00013300 | 0.00012370 | 19,264.00 |
| Feb 21 2024 | 0.00012640 | -0.00000400 | -3.06% | 0.00013050 | 0.00013210 | 0.00012390 | 25,358.00 |
| Feb 20 2024 | 0.00013060 | -0.00000500 | -3.68% | 0.00013670 | 0.00013670 | 0.00012830 | 35,142.00 |
| Feb 19 2024 | 0.00013600 | -0.00000090 | -0.66% | 0.00013690 | 0.00013740 | 0.00013130 | 15,202.00 |
| Feb 18 2024 | 0.00013690 | 0.00000400 | 3.01% | 0.00013310 | 0.00013880 | 0.00013240 | 15,002.00 |
| Feb 17 2024 | 0.00013290 | 0.00000400 | 3.09% | 0.00012960 | 0.00013360 | 0.00012550 | 13,741.00 |
| Feb 16 2024 | 0.00012930 | -0.00000300 | -2.27% | 0.00013180 | 0.00013390 | 0.00012740 | 7,069.00 |
| Feb 15 2024 | 0.00013230 | -0.00000050 | -0.38% | 0.00013310 | 0.00013430 | 0.00012770 | 16,587.00 |
| Feb 14 2024 | 0.00013280 | 0.00000080 | 0.61% | 0.00013240 | 0.00013590 | 0.00012900 | 19,019.00 |
| Feb 13 2024 | 0.00013200 | 0.00000100 | 0.76% | 0.00013090 | 0.00013480 | 0.00012800 | 8,466.00 |
| Feb 12 2024 | 0.00013090 | 0.00000200 | 1.55% | 0.00012860 | 0.00013180 | 0.00012570 | 25,684.00 |
| Feb 11 2024 | 0.00012900 | -0.00000030 | -0.23% | 0.00013010 | 0.00013700 | 0.00012700 | 18,776.00 |
| Feb 10 2024 | 0.00012930 | 0.00000200 | 1.57% | 0.00012760 | 0.00013170 | 0.00012650 | 8,260.00 |
![Logo of PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRBTC) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
