PYRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 5.00 | -0.430 | -7.91% | 5.44 | 5.46 | 4.77 | 2,863.00 |
Jun 06 2024 | 5.43 | -0.220 | -3.95% | 5.64 | 5.78 | 5.33 | 1,038.00 |
Jun 05 2024 | 5.66 | -0.140 | -2.35% | 5.79 | 5.95 | 5.56 | 2,633.00 |
Jun 04 2024 | 5.79 | -0.100 | -1.76% | 5.80 | 6.86 | 5.36 | 13,936.00 |
Jun 03 2024 | 5.90 | 1.41 | 31.37% | 4.48 | 6.85 | 4.46 | 15,950.00 |
Jun 02 2024 | 4.49 | 0.040 | 0.84% | 4.47 | 4.60 | 4.41 | 1,942.00 |
Jun 01 2024 | 4.45 | 0.030 | 0.71% | 4.42 | 4.55 | 4.33 | 426.00 |
May 31 2024 | 4.42 | 0.020 | 0.48% | 4.33 | 4.46 | 4.28 | 1,188.00 |
May 30 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
May 29 2024 | 4.40 | -0.110 | -2.46% | 4.51 | 4.74 | 4.35 | 1,990.00 |
May 28 2024 | 4.51 | -0.010 | -0.22% | 4.52 | 4.58 | 4.38 | 1,186.00 |
May 27 2024 | 4.52 | 0.110 | 2.40% | 4.41 | 4.59 | 4.38 | 1,893.00 |
May 26 2024 | 4.42 | -0.100 | -2.32% | 4.52 | 4.56 | 4.38 | 2,329.00 |
May 25 2024 | 4.52 | 0.020 | 0.37% | 4.50 | 4.62 | 4.47 | 968.00 |
May 24 2024 | 4.50 | -0.070 | -1.62% | 4.55 | 5.30 | 4.34 | 8,069.00 |
May 23 2024 | 4.58 | 0.010 | 0.14% | 4.58 | 4.78 | 4.40 | 1,606.00 |
May 22 2024 | 4.57 | -0.260 | -5.32% | 4.82 | 4.87 | 4.52 | 4,491.00 |
May 21 2024 | 4.83 | 0.280 | 6.14% | 4.96 | 5.00 | 4.77 | 1,355.00 |
May 20 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0.00 |
May 19 2024 | 4.55 | -0.130 | -2.79% | 4.69 | 4.78 | 4.43 | 1,173.00 |
May 18 2024 | 4.68 | 0.040 | 0.97% | 4.63 | 4.81 | 4.53 | 1,609.00 |
May 17 2024 | 4.63 | 0.210 | 4.64% | 4.44 | 4.73 | 4.38 | 3,345.00 |
May 16 2024 | 4.43 | 0.160 | 3.63% | 4.29 | 4.46 | 4.09 | 1,907.00 |
May 15 2024 | 4.27 | 0.260 | 6.36% | 4.06 | 4.35 | 3.88 | 2,288.00 |
May 14 2024 | 4.02 | -0.110 | -2.78% | 4.12 | 4.15 | 3.85 | 5,464.00 |
May 13 2024 | 4.13 | -0.050 | -1.27% | 4.19 | 4.29 | 4.03 | 1,710.00 |
May 12 2024 | 4.19 | -0.050 | -1.16% | 4.24 | 4.30 | 4.08 | 695.00 |
May 11 2024 | 4.24 | -0.020 | -0.57% | 4.26 | 4.36 | 4.21 | 2,293.00 |
May 10 2024 | 4.26 | -0.190 | -4.27% | 4.45 | 4.56 | 4.09 | 3,415.00 |
May 09 2024 | 4.45 | -0.010 | -0.18% | 4.28 | 4.48 | 4.17 | 8,473.00 |
May 08 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
May 07 2024 | 4.46 | -0.140 | -2.96% | 4.62 | 4.66 | 4.44 | 2,455.00 |
May 06 2024 | 4.59 | 0.070 | 1.50% | 4.51 | 4.76 | 4.47 | 6,373.00 |
May 05 2024 | 4.53 | -0.020 | -0.34% | 4.54 | 4.59 | 4.41 | 3,521.00 |
May 04 2024 | 4.54 | -0.130 | -2.88% | 4.66 | 4.70 | 4.54 | 4,098.00 |
May 03 2024 | 4.68 | 0.370 | 8.63% | 4.48 | 4.73 | 4.38 | 5,969.00 |
May 02 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
May 01 2024 | 4.30 | 0.130 | 3.02% | 4.19 | 4.32 | 3.91 | 3,749.00 |
Apr 30 2024 | 4.18 | -0.260 | -5.88% | 4.44 | 4.49 | 4.02 | 5,621.00 |
Apr 29 2024 | 4.44 | -0.040 | -0.90% | 4.50 | 4.53 | 4.26 | 4,699.00 |
Apr 28 2024 | 4.48 | -0.150 | -3.16% | 4.62 | 4.73 | 4.46 | 9,651.00 |
Apr 27 2024 | 4.63 | 0.130 | 2.94% | 4.51 | 4.63 | 4.37 | 7,116.00 |
Apr 26 2024 | 4.49 | -0.260 | -5.49% | 4.74 | 4.75 | 4.48 | 12,370.00 |
Apr 25 2024 | 4.75 | -0.230 | -4.52% | 4.66 | 4.80 | 4.51 | 3,566.00 |
Apr 24 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
Apr 23 2024 | 4.98 | 0.050 | 0.92% | 5.08 | 5.15 | 4.93 | 8,638.00 |
Apr 22 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 21 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 20 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 19 2024 | 4.93 | 0.040 | 0.78% | 4.86 | 5.01 | 4.50 | 7,408.00 |
Apr 18 2024 | 4.90 | -0.040 | -0.77% | 4.74 | 4.95 | 4.63 | 8,129.00 |
Apr 17 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
Apr 16 2024 | 4.93 | 0.170 | 3.67% | 4.75 | 4.98 | 4.56 | 3,935.00 |
Apr 15 2024 | 4.76 | 0.240 | 5.36% | 4.93 | 5.24 | 4.60 | 10,145.00 |
Apr 14 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
Apr 13 2024 | 4.52 | -1.64 | -26.68% | 5.19 | 5.42 | 4.05 | 19,198.00 |
Apr 12 2024 | 6.16 | 0.00 | 0.00% | 6.16 | 6.16 | 6.16 | 0.00 |
Apr 11 2024 | 6.16 | -0.250 | -3.91% | 6.41 | 6.52 | 6.13 | 6,216.00 |
Apr 10 2024 | 6.41 | -0.050 | -0.82% | 6.46 | 6.50 | 6.14 | 5,743.00 |
Apr 09 2024 | 6.46 | -0.370 | -5.34% | 6.85 | 6.96 | 6.43 | 8,991.00 |
Apr 08 2024 | 6.83 | 0.260 | 3.93% | 6.57 | 6.90 | 6.40 | 12,588.00 |
Apr 07 2024 | 6.57 | -0.010 | -0.13% | 6.58 | 6.69 | 6.47 | 5,322.00 |
Apr 06 2024 | 6.58 | 0.070 | 1.10% | 6.30 | 6.62 | 6.29 | 5,392.00 |
Apr 05 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
Apr 04 2024 | 6.51 | 0.100 | 1.50% | 6.37 | 6.75 | 6.25 | 9,684.00 |
Apr 03 2024 | 6.41 | -0.340 | -5.06% | 6.77 | 6.90 | 6.30 | 15,272.00 |
Apr 02 2024 | 6.75 | -0.530 | -7.27% | 7.02 | 7.02 | 6.55 | 13,029.00 |
Apr 01 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.28 | 7.28 | 0.00 |
Mar 31 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.28 | 7.28 | 0.00 |
Mar 30 2024 | 7.28 | -0.190 | -2.52% | 7.50 | 7.52 | 7.22 | 10,349.00 |
Mar 29 2024 | 7.47 | 0.090 | 1.26% | 7.76 | 7.84 | 7.34 | 8,267.00 |
Mar 28 2024 | 7.38 | 0.00 | 0.00% | 7.38 | 7.38 | 7.38 | 0.00 |
Mar 27 2024 | 7.38 | -0.610 | -7.63% | 7.96 | 8.04 | 7.21 | 24,329.00 |
Mar 26 2024 | 7.99 | -0.090 | -1.08% | 8.06 | 8.29 | 7.71 | 13,709.00 |
Mar 25 2024 | 8.07 | 0.270 | 3.46% | 7.75 | 8.21 | 7.66 | 12,688.00 |
Mar 24 2024 | 7.80 | 0.430 | 5.78% | 7.40 | 7.95 | 7.20 | 7,094.00 |
Mar 23 2024 | 7.38 | -0.150 | -1.98% | 7.52 | 7.70 | 7.20 | 3,943.00 |
Mar 22 2024 | 7.53 | -0.370 | -4.70% | 7.88 | 8.02 | 7.33 | 7,869.00 |
Mar 21 2024 | 7.90 | -0.030 | -0.43% | 7.90 | 8.05 | 7.66 | 6,737.00 |
Mar 20 2024 | 7.93 | 1.03 | 14.99% | 6.96 | 8.08 | 6.74 | 11,960.00 |
Mar 19 2024 | 6.90 | -0.550 | -7.36% | 7.46 | 7.54 | 6.54 | 15,508.00 |
Mar 18 2024 | 7.45 | -0.530 | -6.62% | 7.93 | 7.99 | 7.26 | 13,129.00 |
Mar 17 2024 | 7.97 | 0.260 | 3.42% | 7.76 | 8.13 | 7.36 | 10,267.00 |
Mar 16 2024 | 7.71 | -0.870 | -10.12% | 8.59 | 8.89 | 7.61 | 13,865.00 |
Mar 15 2024 | 8.58 | -0.590 | -6.46% | 9.16 | 9.24 | 8.02 | 39,735.00 |
Mar 14 2024 | 9.17 | -0.250 | -2.67% | 9.44 | 9.59 | 8.65 | 39,248.00 |
Mar 13 2024 | 9.42 | -0.190 | -1.96% | 9.64 | 10.03 | 9.31 | 23,823.00 |
Mar 12 2024 | 9.61 | -0.070 | -0.71% | 9.72 | 10.14 | 9.19 | 12,197.00 |
Mar 11 2024 | 9.68 | -0.260 | -2.57% | 9.91 | 10.28 | 9.56 | 11,428.00 |
Mar 10 2024 | 9.94 | 0.260 | 2.65% | 10.26 | 10.73 | 9.71 | 13,840.00 |
Mar 09 2024 | 9.68 | 0.00 | 0.00% | 9.68 | 9.68 | 9.68 | 0.00 |