Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PYRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00007050 | -0.00000060 | -0.84% | 0.00007140 | 0.00007170 | 0.00006830 | 13,943.00 |
| May 07 2024 | 0.00007110 | -0.00000100 | -1.38% | 0.00007290 | 0.00007420 | 0.00007060 | 5,273.00 |
| May 06 2024 | 0.00007230 | 0.00000200 | 2.85% | 0.00007050 | 0.00007420 | 0.00006970 | 10,044.00 |
| May 05 2024 | 0.00007020 | -0.00000200 | -2.79% | 0.00007120 | 0.00007200 | 0.00006940 | 6,012.00 |
| May 04 2024 | 0.00007180 | -0.00000300 | -4.00% | 0.00007500 | 0.00007500 | 0.00007090 | 4,098.00 |
| May 03 2024 | 0.00007500 | -0.00000100 | -1.32% | 0.00007600 | 0.00007670 | 0.00007340 | 4,293.00 |
| May 02 2024 | 0.00007600 | 0.00000200 | 2.70% | 0.00007410 | 0.00007710 | 0.00007210 | 7,587.00 |
| May 01 2024 | 0.00007400 | 0.00000500 | 7.27% | 0.00006930 | 0.00007430 | 0.00006780 | 18,177.00 |
| Apr 30 2024 | 0.00006880 | -0.00000090 | -1.29% | 0.00006970 | 0.00007010 | 0.00006660 | 32,032.00 |
| Apr 29 2024 | 0.00006970 | -0.00000100 | -1.41% | 0.00007770 | 0.00010862 | 0.00006770 | 32,911.00 |
| Apr 28 2024 | 0.00007100 | -0.00000200 | -2.75% | 0.00007270 | 0.00007410 | 0.00006990 | 14,462.00 |
| Apr 27 2024 | 0.00007270 | 0.00000200 | 2.83% | 0.00007060 | 0.00007290 | 0.00006380 | 9,227.00 |
| Apr 26 2024 | 0.00007060 | -0.00000300 | -4.06% | 0.00007390 | 0.00007430 | 0.00007020 | 8,511.00 |
| Apr 25 2024 | 0.00007390 | 0.00000100 | 1.38% | 0.00007260 | 0.00007450 | 0.00007080 | 13,039.00 |
| Apr 24 2024 | 0.00007260 | -0.00000200 | -2.67% | 0.00007480 | 0.00007760 | 0.00007180 | 10,448.00 |
| Apr 23 2024 | 0.00007480 | -0.00000200 | -2.61% | 0.00007540 | 0.00007740 | 0.00007440 | 8,224.00 |
| Apr 22 2024 | 0.00007660 | -0.00000300 | -3.78% | 0.00007770 | 0.00007980 | 0.00007460 | 24,038.00 |
| Apr 21 2024 | 0.00007930 | -0.00000200 | -2.47% | 0.00008100 | 0.00008210 | 0.00007720 | 6,284.00 |
| Apr 20 2024 | 0.00008100 | 0.00000400 | 5.20% | 0.00007690 | 0.00010862 | 0.00007680 | 3,619.00 |
| Apr 19 2024 | 0.00007690 | -0.00000020 | -0.26% | 0.00007710 | 0.00007950 | 0.00007470 | 9,110.00 |
| Apr 18 2024 | 0.00007710 | 0.00000020 | 0.26% | 0.00007690 | 0.00007960 | 0.00007560 | 16,067.00 |
| Apr 17 2024 | 0.00007690 | -0.00000030 | -0.39% | 0.00007750 | 0.00008640 | 0.00007080 | 22,409.00 |
| Apr 16 2024 | 0.00007720 | 0.00000200 | 2.65% | 0.00007560 | 0.00007850 | 0.00007380 | 13,280.00 |
| Apr 15 2024 | 0.00007560 | -0.00000020 | -0.26% | 0.00007560 | 0.00007940 | 0.00007340 | 56,861.00 |
| Apr 14 2024 | 0.00007580 | 0.00000500 | 7.09% | 0.00007090 | 0.00007750 | 0.00006940 | 35,755.00 |
| Apr 13 2024 | 0.00007050 | -0.00000700 | -8.97% | 0.00007810 | 0.00010862 | 0.00006410 | 77,435.00 |
| Apr 12 2024 | 0.00007800 | -0.00001000 | -11.36% | 0.00008850 | 0.00008880 | 0.00006700 | 40,755.00 |
| Apr 11 2024 | 0.00008800 | -0.00000300 | -3.30% | 0.00009080 | 0.00010160 | 0.00008710 | 10,554.00 |
| Apr 10 2024 | 0.00009080 | -0.00000300 | -3.21% | 0.00009340 | 0.00010862 | 0.00008870 | 27,298.00 |
| Apr 09 2024 | 0.00009340 | -0.00000200 | -2.10% | 0.00009570 | 0.00009770 | 0.00009340 | 7,760.00 |
| Apr 08 2024 | 0.00009530 | 0.00000030 | 0.32% | 0.00009460 | 0.00009640 | 0.00009150 | 15,180.00 |
| Apr 07 2024 | 0.00009500 | -0.00000040 | -0.42% | 0.00009560 | 0.00009630 | 0.00009230 | 6,140.00 |
| Apr 06 2024 | 0.00009540 | 0.00000200 | 2.15% | 0.00009300 | 0.00009800 | 0.00009260 | 7,628.00 |
| Apr 05 2024 | 0.00009310 | -0.00000200 | -2.11% | 0.00009490 | 0.00009570 | 0.00009090 | 26,191.00 |
| Apr 04 2024 | 0.00009490 | -0.00000300 | -3.07% | 0.00009760 | 0.00009890 | 0.00009470 | 24,907.00 |
| Apr 03 2024 | 0.00009760 | -0.00000600 | -5.77% | 0.00010400 | 0.00010430 | 0.00009620 | 14,957.00 |
| Apr 02 2024 | 0.00010400 | 0.00000300 | 2.97% | 0.00010150 | 0.00011180 | 0.00009990 | 11,497.00 |
| Apr 01 2024 | 0.00010110 | -0.00000100 | -0.98% | 0.00010260 | 0.00010470 | 0.00010020 | 17,034.00 |
| Mar 31 2024 | 0.00010250 | -0.00000200 | -1.92% | 0.00010430 | 0.00010870 | 0.00010250 | 7,043.00 |
| Mar 30 2024 | 0.00010430 | -0.00000200 | -1.88% | 0.00010690 | 0.00010780 | 0.00010390 | 13,011.00 |
| Mar 29 2024 | 0.00010660 | -0.00000400 | -3.63% | 0.00011010 | 0.00011120 | 0.00010510 | 11,396.00 |
| Mar 28 2024 | 0.00011010 | 0.00000400 | 3.77% | 0.00010610 | 0.00011620 | 0.00010370 | 37,177.00 |
| Mar 27 2024 | 0.00010610 | -0.00000600 | -5.34% | 0.00011330 | 0.00011380 | 0.00009810 | 22,857.00 |
| Mar 26 2024 | 0.00011230 | -0.00000400 | -3.45% | 0.00011610 | 0.00011750 | 0.00010800 | 15,877.00 |
| Mar 25 2024 | 0.00011610 | -0.00000050 | -0.43% | 0.00011590 | 0.00011960 | 0.00011300 | 23,762.00 |
| Mar 24 2024 | 0.00011660 | 0.00000060 | 0.52% | 0.00011510 | 0.00011840 | 0.00011250 | 16,545.00 |
| Mar 23 2024 | 0.00011600 | -0.00000100 | -0.85% | 0.00011720 | 0.00011880 | 0.00011320 | 20,385.00 |
| Mar 22 2024 | 0.00011720 | -0.00000300 | -2.49% | 0.00012040 | 0.00012190 | 0.00010862 | 19,722.00 |
| Mar 21 2024 | 0.00012040 | 0.00000500 | 4.32% | 0.00011700 | 0.00012410 | 0.00011560 | 13,146.00 |
| Mar 20 2024 | 0.00011580 | 0.00000400 | 3.59% | 0.00011180 | 0.00012050 | 0.00011020 | 26,047.00 |
| Mar 19 2024 | 0.00011140 | 0.00000100 | 0.91% | 0.00011040 | 0.00011550 | 0.00010300 | 32,979.00 |
| Mar 18 2024 | 0.00010990 | -0.00000700 | -5.99% | 0.00011620 | 0.00011850 | 0.00010850 | 21,071.00 |
| Mar 17 2024 | 0.00011690 | -0.00000100 | -0.85% | 0.00011790 | 0.00011900 | 0.00011330 | 49,334.00 |
| Mar 16 2024 | 0.00011790 | -0.00000600 | -4.84% | 0.00012390 | 0.00013300 | 0.00010900 | 29,571.00 |
| Mar 15 2024 | 0.00012390 | -0.00000100 | -0.80% | 0.00012850 | 0.00012990 | 0.00011960 | 92,751.00 |
| Mar 14 2024 | 0.00012510 | -0.00000400 | -3.10% | 0.00012900 | 0.00013640 | 0.00012410 | 57,046.00 |
| Mar 13 2024 | 0.00012900 | -0.00000600 | -4.45% | 0.00013390 | 0.00013930 | 0.00012660 | 28,406.00 |
| Mar 12 2024 | 0.00013470 | -0.00000070 | -0.52% | 0.00013420 | 0.00014140 | 0.00012830 | 34,708.00 |
| Mar 11 2024 | 0.00013540 | -0.00000900 | -6.25% | 0.00014410 | 0.00014560 | 0.00013280 | 143,134.00 |
| Mar 10 2024 | 0.00014400 | -0.00000600 | -3.99% | 0.00014970 | 0.00015410 | 0.00014130 | 34,110.00 |
| Mar 09 2024 | 0.00015050 | 0.00000900 | 6.35% | 0.00014200 | 0.00015800 | 0.00010862 | 45,284.00 |
| Mar 08 2024 | 0.00014180 | -0.00000600 | -4.06% | 0.00014870 | 0.00015670 | 0.00013550 | 116,644.00 |
| Mar 07 2024 | 0.00014770 | 0.00001700 | 12.98% | 0.00012870 | 0.00015180 | 0.00012420 | 86,717.00 |
| Mar 06 2024 | 0.00013100 | 0.00001600 | 13.96% | 0.00011470 | 0.00013350 | 0.00011430 | 44,273.00 |
| Mar 05 2024 | 0.00011460 | -0.00000500 | -4.18% | 0.00011890 | 0.00012340 | 0.00011060 | 64,172.00 |
| Mar 04 2024 | 0.00011960 | -0.00001400 | -10.49% | 0.00013540 | 0.00013920 | 0.00011780 | 82,494.00 |
| Mar 03 2024 | 0.00013350 | -0.00000800 | -5.67% | 0.00014090 | 0.00014640 | 0.00013130 | 56,062.00 |
| Mar 02 2024 | 0.00014100 | 0.00001900 | 15.54% | 0.00012240 | 0.00014490 | 0.00012180 | 59,913.00 |
| Mar 01 2024 | 0.00012230 | 0.00000100 | 0.82% | 0.00012180 | 0.00012300 | 0.00011860 | 11,307.00 |
| Feb 29 2024 | 0.00012130 | 0.00000300 | 2.53% | 0.00011860 | 0.00012620 | 0.00011860 | 27,370.00 |
| Feb 28 2024 | 0.00011840 | -0.00001200 | -9.21% | 0.00013030 | 0.00013380 | 0.00011790 | 50,537.00 |
| Feb 27 2024 | 0.00013030 | -0.00000600 | -4.41% | 0.00013800 | 0.00013800 | 0.00012750 | 48,353.00 |
| Feb 26 2024 | 0.00013610 | 0.00000500 | 3.81% | 0.00013200 | 0.00014790 | 0.00013120 | 53,933.00 |
| Feb 25 2024 | 0.00013130 | 0.00000200 | 1.54% | 0.00012960 | 0.00013260 | 0.00012780 | 24,974.00 |
| Feb 24 2024 | 0.00012960 | 0.00000100 | 0.78% | 0.00012910 | 0.00013210 | 0.00012470 | 30,614.00 |
| Feb 23 2024 | 0.00012840 | -0.00000060 | -0.47% | 0.00012900 | 0.00013430 | 0.00012550 | 21,186.00 |
| Feb 22 2024 | 0.00012900 | 0.00000200 | 1.58% | 0.00012640 | 0.00013360 | 0.00012340 | 24,458.00 |
| Feb 21 2024 | 0.00012650 | -0.00000400 | -3.07% | 0.00013060 | 0.00013260 | 0.00012390 | 26,302.00 |
| Feb 20 2024 | 0.00013050 | -0.00000500 | -3.68% | 0.00013600 | 0.00013670 | 0.00012830 | 39,623.00 |
| Feb 19 2024 | 0.00013600 | -0.00000050 | -0.37% | 0.00013690 | 0.00013750 | 0.00013130 | 18,617.00 |
| Feb 18 2024 | 0.00013650 | 0.00000400 | 3.01% | 0.00013290 | 0.00013980 | 0.00013220 | 19,295.00 |
| Feb 17 2024 | 0.00013290 | 0.00000400 | 3.09% | 0.00012970 | 0.00013360 | 0.00012550 | 15,382.00 |
| Feb 16 2024 | 0.00012930 | -0.00000200 | -1.52% | 0.00013180 | 0.00013430 | 0.00012740 | 8,858.00 |
| Feb 15 2024 | 0.00013160 | -0.00000100 | -0.75% | 0.00013280 | 0.00013430 | 0.00012770 | 17,732.00 |
| Feb 14 2024 | 0.00013280 | 0.00000050 | 0.38% | 0.00013220 | 0.00013680 | 0.00012900 | 22,342.00 |
| Feb 13 2024 | 0.00013230 | 0.00000100 | 0.76% | 0.00012950 | 0.00013620 | 0.00012800 | 18,171.00 |
| Feb 12 2024 | 0.00013090 | 0.00000200 | 1.55% | 0.00012860 | 0.00013280 | 0.00012570 | 26,512.00 |
| Feb 11 2024 | 0.00012900 | 0.00000060 | 0.47% | 0.00012930 | 0.00013700 | 0.00012600 | 23,867.00 |
| Feb 10 2024 | 0.00012840 | 0.00000200 | 1.58% | 0.00012710 | 0.00013170 | 0.00012420 | 13,541.00 |
| Feb 09 2024 | 0.00012670 | 0.00000300 | 2.43% | 0.00012330 | 0.00013000 | 0.00012260 | 29,673.00 |
![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}
