PYRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 4.43 | -0.080 | -1.83% | 4.33 | 4.46 | 4.30 | 2,075.00 |
May 30 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
May 29 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
May 28 2024 | 4.51 | 0.00 | -0.06% | 4.51 | 4.56 | 4.38 | 6,927.00 |
May 27 2024 | 4.51 | 0.090 | 2.05% | 4.42 | 4.55 | 4.40 | 4,371.00 |
May 26 2024 | 4.42 | -0.100 | -2.19% | 4.52 | 4.53 | 4.41 | 6,341.00 |
May 25 2024 | 4.52 | 0.030 | 0.73% | 4.49 | 4.59 | 4.48 | 6,295.00 |
May 24 2024 | 4.49 | -0.250 | -5.22% | 4.55 | 5.16 | 4.34 | 7,206.00 |
May 23 2024 | 4.74 | 0.180 | 3.90% | 4.57 | 4.75 | 4.53 | 1,844.00 |
May 22 2024 | 4.56 | -0.250 | -5.26% | 4.81 | 4.86 | 4.51 | 4,901.00 |
May 21 2024 | 4.81 | -0.150 | -3.01% | 4.96 | 4.97 | 4.78 | 2,459.00 |
May 20 2024 | 4.96 | 0.400 | 8.88% | 4.55 | 4.97 | 4.48 | 1,772.00 |
May 19 2024 | 4.56 | -0.140 | -2.97% | 4.70 | 4.74 | 4.51 | 1,391.00 |
May 18 2024 | 4.69 | 0.040 | 0.88% | 4.65 | 4.81 | 4.55 | 1,625.00 |
May 17 2024 | 4.65 | 0.220 | 4.97% | 4.43 | 4.72 | 4.38 | 2,060.00 |
May 16 2024 | 4.43 | 0.170 | 4.01% | 4.27 | 4.45 | 4.19 | 2,226.00 |
May 15 2024 | 4.26 | 0.230 | 5.82% | 4.04 | 4.32 | 3.98 | 2,259.00 |
May 14 2024 | 4.03 | -0.100 | -2.47% | 4.11 | 4.15 | 3.95 | 2,300.00 |
May 13 2024 | 4.13 | -0.100 | -2.45% | 4.19 | 4.26 | 4.04 | 2,100.00 |
May 12 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 0.00 |
May 11 2024 | 4.23 | -0.040 | -0.92% | 4.27 | 4.34 | 4.23 | 1,720.00 |
May 10 2024 | 4.27 | -0.170 | -3.86% | 4.43 | 4.54 | 4.22 | 1,944.00 |
May 09 2024 | 4.44 | 0.160 | 3.75% | 4.29 | 4.46 | 4.18 | 1,804.00 |
May 08 2024 | 4.28 | -0.310 | -6.65% | 4.46 | 4.48 | 4.25 | 1,890.00 |
May 07 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0.00 |
May 06 2024 | 4.59 | 0.140 | 3.04% | 4.50 | 4.70 | 4.50 | 903.00 |
May 05 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 04 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 03 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 02 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
May 01 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
Apr 30 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
Apr 29 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
Apr 28 2024 | 4.45 | -0.510 | -10.23% | 4.61 | 4.67 | 4.45 | 2,313.00 |
Apr 27 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 26 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 25 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 24 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
Apr 23 2024 | 4.96 | -0.110 | -2.13% | 5.07 | 5.12 | 4.92 | 1,562.00 |
Apr 22 2024 | 5.07 | 0.130 | 2.61% | 5.13 | 5.20 | 5.00 | 1,634.00 |
Apr 21 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
Apr 20 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
Apr 19 2024 | 4.94 | 0.060 | 1.19% | 4.86 | 5.00 | 4.49 | 1,955.00 |
Apr 18 2024 | 4.88 | -0.100 | -1.96% | 4.70 | 4.90 | 4.63 | 1,865.00 |
Apr 17 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
Apr 16 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
Apr 15 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
Apr 14 2024 | 4.98 | -1.46 | -22.68% | 4.53 | 5.08 | 4.41 | 2,444.00 |
Apr 13 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
Apr 12 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
Apr 11 2024 | 6.44 | 0.00 | 0.00% | 6.44 | 6.44 | 6.44 | 0.00 |
Apr 10 2024 | 6.44 | -0.370 | -5.47% | 6.44 | 6.49 | 6.20 | 3,791.00 |
Apr 09 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
Apr 08 2024 | 6.81 | 0.250 | 3.88% | 6.56 | 6.89 | 6.41 | 3,816.00 |
Apr 07 2024 | 6.56 | -0.010 | -0.11% | 6.58 | 6.67 | 6.47 | 2,250.00 |
Apr 06 2024 | 6.57 | 0.250 | 3.95% | 6.30 | 6.61 | 6.28 | 3,328.00 |
Apr 05 2024 | 6.32 | -0.180 | -2.71% | 6.46 | 6.54 | 6.03 | 3,780.00 |
Apr 04 2024 | 6.49 | 0.080 | 1.20% | 6.38 | 6.75 | 6.35 | 2,421.00 |
Apr 03 2024 | 6.42 | -0.350 | -5.14% | 6.79 | 6.93 | 6.30 | 3,067.00 |
Apr 02 2024 | 6.76 | -1.21 | -15.16% | 7.00 | 7.02 | 6.56 | 3,036.00 |
Apr 01 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 31 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 30 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 29 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 28 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 27 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0.00 |
Mar 26 2024 | 7.97 | 0.550 | 7.42% | 8.07 | 8.22 | 7.71 | 1,850.00 |
Mar 25 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0.00 |
Mar 24 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0.00 |
Mar 23 2024 | 7.42 | -0.080 | -1.13% | 7.52 | 7.68 | 7.21 | 4,684.00 |
Mar 22 2024 | 7.51 | -0.380 | -4.82% | 7.86 | 8.01 | 7.31 | 9,759.00 |
Mar 21 2024 | 7.89 | -0.020 | -0.23% | 7.87 | 8.03 | 7.71 | 2,647.00 |
Mar 20 2024 | 7.91 | 0.990 | 14.38% | 6.97 | 8.05 | 6.71 | 7,702.00 |
Mar 19 2024 | 6.91 | -0.550 | -7.43% | 7.45 | 7.53 | 6.53 | 8,071.00 |
Mar 18 2024 | 7.47 | -0.530 | -6.59% | 7.95 | 7.98 | 7.27 | 6,671.00 |
Mar 17 2024 | 7.99 | 0.270 | 3.50% | 7.75 | 8.12 | 7.38 | 6,800.00 |
Mar 16 2024 | 7.72 | -0.900 | -10.46% | 8.59 | 8.90 | 7.60 | 6,407.00 |
Mar 15 2024 | 8.62 | -0.570 | -6.18% | 9.19 | 9.24 | 8.03 | 7,172.00 |
Mar 14 2024 | 9.19 | -0.200 | -2.13% | 9.41 | 9.59 | 8.66 | 4,752.00 |
Mar 13 2024 | 9.39 | -0.200 | -2.11% | 9.65 | 9.97 | 9.31 | 1,267.00 |
Mar 12 2024 | 9.59 | -0.120 | -1.25% | 9.70 | 10.08 | 9.17 | 1,340.00 |
Mar 11 2024 | 9.72 | -0.210 | -2.08% | 9.93 | 10.24 | 9.59 | 1,197.00 |
Mar 10 2024 | 9.92 | 0.110 | 1.10% | 10.26 | 10.66 | 9.72 | 964.00 |
Mar 09 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0.00 |
Mar 08 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.81 | 9.81 | 0.00 |
Mar 07 2024 | 9.81 | 1.20 | 13.99% | 8.59 | 9.96 | 8.31 | 1,439.00 |
Mar 06 2024 | 8.61 | 1.23 | 16.67% | 7.36 | 8.73 | 7.22 | 1,565.00 |
Mar 05 2024 | 7.38 | -0.750 | -9.27% | 8.11 | 8.23 | 6.96 | 2,561.00 |
Mar 04 2024 | 8.13 | -0.370 | -4.31% | 8.54 | 8.81 | 8.00 | 4,631.00 |
Mar 03 2024 | 8.50 | -0.200 | -2.35% | 8.68 | 8.97 | 8.12 | 4,461.00 |
Mar 02 2024 | 8.70 | 1.06 | 13.94% | 7.62 | 8.91 | 7.56 | 4,880.00 |