PYRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 4.56 | -0.140 | -3.04% | 4.70 | 4.76 | 4.50 | 11,762.00 |
May 18 2024 | 4.70 | 0.060 | 1.36% | 4.65 | 4.81 | 4.54 | 19,314.00 |
May 17 2024 | 4.64 | 0.210 | 4.74% | 4.44 | 4.74 | 4.37 | 23,461.00 |
May 16 2024 | 4.43 | 0.140 | 3.29% | 4.28 | 4.46 | 4.19 | 31,779.00 |
May 15 2024 | 4.29 | 0.270 | 6.59% | 4.04 | 4.33 | 3.97 | 18,772.00 |
May 14 2024 | 4.02 | -0.110 | -2.68% | 4.14 | 4.15 | 3.94 | 20,049.00 |
May 13 2024 | 4.14 | -0.040 | -1.01% | 4.19 | 4.28 | 4.03 | 13,220.00 |
May 12 2024 | 4.18 | -0.050 | -1.11% | 4.23 | 4.29 | 4.18 | 4,779.00 |
May 11 2024 | 4.22 | -0.060 | -1.49% | 4.26 | 4.36 | 4.22 | 13,666.00 |
May 10 2024 | 4.29 | -0.160 | -3.51% | 4.45 | 4.57 | 4.20 | 23,652.00 |
May 09 2024 | 4.44 | 0.160 | 3.69% | 4.29 | 4.48 | 4.17 | 10,031.00 |
May 08 2024 | 4.29 | -0.190 | -4.14% | 4.46 | 4.47 | 4.25 | 22,338.00 |
May 07 2024 | 4.47 | -0.120 | -2.66% | 4.62 | 4.66 | 4.45 | 9,513.00 |
May 06 2024 | 4.59 | 0.080 | 1.80% | 4.50 | 4.77 | 4.47 | 23,155.00 |
May 05 2024 | 4.51 | -0.040 | -0.90% | 4.54 | 4.60 | 4.42 | 10,970.00 |
May 04 2024 | 4.55 | -0.170 | -3.54% | 4.68 | 4.70 | 4.55 | 9,943.00 |
May 03 2024 | 4.72 | 0.220 | 4.87% | 4.48 | 4.73 | 4.37 | 14,016.00 |
May 02 2024 | 4.50 | 0.200 | 4.53% | 4.31 | 4.55 | 4.19 | 12,176.00 |
May 01 2024 | 4.31 | 0.110 | 2.57% | 4.18 | 4.31 | 3.89 | 20,209.00 |
Apr 30 2024 | 4.20 | -0.260 | -5.79% | 4.44 | 4.47 | 4.02 | 27,327.00 |
Apr 29 2024 | 4.46 | -0.010 | -0.20% | 4.47 | 4.52 | 4.25 | 11,864.00 |
Apr 28 2024 | 4.47 | -0.150 | -3.25% | 4.63 | 4.73 | 4.46 | 13,143.00 |
Apr 27 2024 | 4.62 | 0.120 | 2.58% | 4.53 | 4.65 | 4.37 | 13,409.00 |
Apr 26 2024 | 4.50 | -0.260 | -5.54% | 4.74 | 4.74 | 4.47 | 13,936.00 |
Apr 25 2024 | 4.76 | 0.110 | 2.36% | 4.67 | 4.79 | 4.50 | 10,999.00 |
Apr 24 2024 | 4.65 | -0.320 | -6.45% | 4.98 | 5.12 | 4.61 | 21,190.00 |
Apr 23 2024 | 4.97 | -0.110 | -2.11% | 5.09 | 5.13 | 4.93 | 11,505.00 |
Apr 22 2024 | 5.08 | -0.070 | -1.38% | 5.14 | 5.25 | 4.99 | 16,670.00 |
Apr 21 2024 | 5.15 | -0.100 | -1.83% | 5.22 | 5.30 | 4.99 | 15,484.00 |
Apr 20 2024 | 5.25 | 0.360 | 7.43% | 4.95 | 5.25 | 4.89 | 11,669.00 |
Apr 19 2024 | 4.89 | 0.00 | 0.08% | 4.88 | 5.01 | 4.49 | 30,225.00 |
Apr 18 2024 | 4.88 | 0.160 | 3.28% | 4.73 | 4.93 | 4.63 | 25,182.00 |
Apr 17 2024 | 4.73 | -0.200 | -4.04% | 4.93 | 5.00 | 4.66 | 16,612.00 |
Apr 16 2024 | 4.93 | 0.160 | 3.44% | 4.76 | 4.97 | 4.55 | 32,482.00 |
Apr 15 2024 | 4.76 | -0.230 | -4.51% | 4.99 | 5.24 | 4.60 | 63,951.00 |
Apr 14 2024 | 4.99 | 0.440 | 9.68% | 4.52 | 5.01 | 4.37 | 65,723.00 |
Apr 13 2024 | 4.55 | -0.700 | -13.31% | 5.20 | 5.42 | 4.06 | 77,818.00 |
Apr 12 2024 | 5.24 | -0.910 | -14.73% | 6.17 | 6.29 | 4.94 | 33,316.00 |
Apr 11 2024 | 6.15 | -0.260 | -4.07% | 6.40 | 6.52 | 6.14 | 20,358.00 |
Apr 10 2024 | 6.41 | -0.030 | -0.40% | 6.46 | 6.51 | 6.14 | 14,390.00 |
Apr 09 2024 | 6.44 | -0.400 | -5.91% | 6.83 | 6.95 | 6.43 | 21,317.00 |
Apr 08 2024 | 6.84 | 0.290 | 4.38% | 6.56 | 6.91 | 6.41 | 27,714.00 |
Apr 07 2024 | 6.55 | -0.040 | -0.61% | 6.59 | 6.68 | 6.46 | 16,748.00 |
Apr 06 2024 | 6.59 | 0.270 | 4.25% | 6.29 | 6.61 | 6.29 | 16,453.00 |
Apr 05 2024 | 6.33 | -0.160 | -2.44% | 6.50 | 6.54 | 6.03 | 23,150.00 |
Apr 04 2024 | 6.48 | 0.050 | 0.79% | 6.42 | 6.74 | 6.27 | 24,193.00 |
Apr 03 2024 | 6.43 | -0.340 | -4.99% | 6.78 | 6.91 | 6.29 | 19,970.00 |
Apr 02 2024 | 6.77 | -0.260 | -3.75% | 7.03 | 7.03 | 6.57 | 18,803.00 |
Apr 01 2024 | 7.03 | -0.300 | -4.12% | 7.33 | 7.34 | 6.86 | 23,156.00 |
Mar 31 2024 | 7.34 | 0.070 | 0.94% | 7.27 | 7.41 | 7.26 | 12,693.00 |
Mar 30 2024 | 7.27 | -0.220 | -2.91% | 7.46 | 7.52 | 7.23 | 10,754.00 |
Mar 29 2024 | 7.49 | -0.280 | -3.62% | 7.76 | 7.83 | 7.34 | 27,215.00 |
Mar 28 2024 | 7.77 | 0.390 | 5.24% | 7.39 | 8.05 | 7.22 | 35,871.00 |
Mar 27 2024 | 7.38 | -0.570 | -7.20% | 7.94 | 8.02 | 7.21 | 39,192.00 |
Mar 26 2024 | 7.95 | -0.110 | -1.39% | 8.06 | 8.28 | 7.69 | 40,841.00 |
Mar 25 2024 | 8.07 | 0.200 | 2.58% | 7.84 | 8.21 | 7.68 | 28,098.00 |
Mar 24 2024 | 7.86 | 0.400 | 5.37% | 7.39 | 7.91 | 7.21 | 26,804.00 |
Mar 23 2024 | 7.46 | -0.040 | -0.59% | 7.55 | 7.70 | 7.22 | 28,321.00 |
Mar 22 2024 | 7.51 | -0.400 | -5.05% | 7.91 | 8.00 | 7.34 | 25,017.00 |
Mar 21 2024 | 7.90 | 0.010 | 0.16% | 7.91 | 8.03 | 7.69 | 25,515.00 |
Mar 20 2024 | 7.89 | 1.00 | 14.53% | 6.88 | 8.04 | 6.74 | 52,430.00 |
Mar 19 2024 | 6.89 | -0.590 | -7.86% | 7.44 | 7.55 | 6.53 | 79,519.00 |
Mar 18 2024 | 7.48 | -0.510 | -6.33% | 7.96 | 7.98 | 7.26 | 56,980.00 |
Mar 17 2024 | 7.98 | 0.280 | 3.62% | 7.72 | 8.13 | 7.41 | 56,995.00 |
Mar 16 2024 | 7.70 | -0.890 | -10.31% | 8.59 | 8.92 | 7.60 | 51,491.00 |
Mar 15 2024 | 8.59 | -0.590 | -6.40% | 9.19 | 9.24 | 8.01 | 52,349.00 |
Mar 14 2024 | 9.18 | -0.240 | -2.51% | 9.42 | 9.59 | 8.64 | 50,562.00 |
Mar 13 2024 | 9.41 | -0.180 | -1.83% | 9.61 | 10.03 | 9.32 | 43,155.00 |
Mar 12 2024 | 9.59 | -0.130 | -1.34% | 9.74 | 10.13 | 9.19 | 54,651.00 |
Mar 11 2024 | 9.72 | -0.180 | -1.84% | 9.92 | 10.30 | 9.57 | 44,650.00 |
Mar 10 2024 | 9.90 | -0.390 | -3.80% | 10.26 | 10.68 | 9.70 | 39,606.00 |
Mar 09 2024 | 10.29 | 0.620 | 6.45% | 9.67 | 10.52 | 9.46 | 53,028.00 |
Mar 08 2024 | 9.67 | -0.340 | -3.42% | 10.14 | 10.40 | 9.41 | 64,277.00 |
Mar 07 2024 | 10.01 | 1.43 | 16.67% | 8.59 | 10.16 | 8.30 | 56,821.00 |
Mar 06 2024 | 8.58 | 1.16 | 15.68% | 7.37 | 8.74 | 7.21 | 52,007.00 |
Mar 05 2024 | 7.42 | -0.700 | -8.57% | 8.13 | 8.26 | 7.01 | 60,955.00 |
Mar 04 2024 | 8.11 | -0.330 | -3.89% | 8.53 | 8.79 | 8.02 | 79,935.00 |
Mar 03 2024 | 8.44 | -0.330 | -3.72% | 8.64 | 8.95 | 8.21 | 86,035.00 |
Mar 02 2024 | 8.77 | 1.17 | 15.33% | 7.63 | 8.90 | 7.55 | 85,859.00 |
Mar 01 2024 | 7.60 | 0.140 | 1.93% | 7.45 | 7.64 | 7.28 | 70,463.00 |
Feb 29 2024 | 7.46 | 0.070 | 0.89% | 7.39 | 7.92 | 7.32 | 83,448.00 |
Feb 28 2024 | 7.39 | -0.040 | -0.51% | 7.43 | 7.89 | 7.20 | 81,596.00 |
Feb 27 2024 | 7.43 | -0.020 | -0.20% | 7.45 | 7.57 | 7.19 | 77,924.00 |
Feb 26 2024 | 7.44 | 0.620 | 9.04% | 6.84 | 7.55 | 6.78 | 75,642.00 |
Feb 25 2024 | 6.83 | 0.140 | 2.09% | 6.68 | 6.83 | 6.61 | 36,066.00 |
Feb 24 2024 | 6.69 | 0.150 | 2.23% | 6.54 | 6.69 | 6.36 | 42,189.00 |
Feb 23 2024 | 6.54 | -0.100 | -1.54% | 6.64 | 6.70 | 6.37 | 47,313.00 |
Feb 22 2024 | 6.64 | 0.110 | 1.72% | 6.57 | 6.89 | 6.36 | 63,373.00 |
Feb 21 2024 | 6.53 | -0.290 | -4.21% | 6.81 | 6.83 | 6.29 | 60,515.00 |
Feb 20 2024 | 6.82 | -0.230 | -3.30% | 7.03 | 7.07 | 6.55 | 56,451.00 |