- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Vulcan Forged PYR (PYR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/3/23 | 3.422 | 3.475 | 3.402 | 3.422 | 2,391,591.79 | 93,021,261.12 |
| 6/2/23 | 3.375 | 3.426 | 3.323 | 3.422 | 3,098,861.18 | 93,006,647.6 |
| 6/1/23 | 3.447 | 3.451 | 3.373 | 3.374 | 2,302,009.98 | 91,726,412.06 |
| 5/31/23 | 3.577 | 3.582 | 3.376 | 3.447 | 2,947,068.54 | 93,697,599.06 |
| 5/30/23 | 3.646 | 3.687 | 3.574 | 3.577 | 3,639,046.8 | 97,224,603.88 |
| 5/29/23 | 3.674 | 3.771 | 3.64 | 3.646 | 3,967,947.51 | 99,107,460.59 |
| 5/28/23 | 3.659 | 3.712 | 3.554 | 3.674 | 4,295,717.36 | 99,874,948.9 |
| 5/27/23 | 3.698 | 3.708 | 3.582 | 3.659 | 3,025,124.03 | 99,451,880.85 |
| 5/26/23 | 3.714 | 3.82 | 3.637 | 3.698 | 4,079,411.36 | 100,517,232.63 |
| 5/25/23 | 3.645 | 3.766 | 3.589 | 3.714 | 3,943,529.62 | 100,956,209.94 |
| 5/24/23 | 3.811 | 3.854 | 3.523 | 3.644 | 5,629,765.37 | 99,059,669.32 |
| 5/23/23 | 3.534 | 3.911 | 3.527 | 3.811 | 9,550,451.6 | 103,598,596.52 |
| 5/22/23 | 3.448 | 3.549 | 3.355 | 3.534 | 3,140,693.44 | 96,065,810.16 |
| 5/20/23 | 3.39 | 3.498 | 3.36 | 3.483 | 3,744,159.56 | 94,687,702.77 |
| 5/18/23 | 3.43 | 3.465 | 3.192 | 3.327 | 4,400,079.92 | 90,437,453.95 |
| 5/17/23 | 3.202 | 3.463 | 3.193 | 3.43 | 6,425,465.72 | 93,239,782.12 |
| 5/16/23 | 3.067 | 3.244 | 3.02 | 3.202 | 4,828,300.37 | 87,037,642.91 |
| 5/15/23 | 3.008 | 3.109 | 2.972 | 3.067 | 2,634,850.41 | 83,368,869.58 |
| 5/14/23 | 3.004 | 3.045 | 2.963 | 3.008 | 1,761,012.42 | 81,773,002.24 |
| 5/13/23 | 3.033 | 3.04 | 2.981 | 3.004 | 1,867,975.05 | 81,668,608.17 |
| 5/12/23 | 2.971 | 3.034 | 2.904 | 3.033 | 3,826,057.74 | 82,453,203.49 |
| 5/11/23 | 3.081 | 3.081 | 2.908 | 2.971 | 3,999,231.66 | 80,768,646.89 |
| 5/10/23 | 3.012 | 3.106 | 2.957 | 3.08 | 4,992,450.2 | 83,730,349.58 |
| 5/9/23 | 3.09 | 3.092 | 3.006 | 3.024 | 5,814,953.26 | 82,207,215.64 |
| 5/8/23 | 3.174 | 3.199 | 3.023 | 3.09 | 5,089,088.94 | 83,982,186.07 |
| 5/7/23 | 3.187 | 3.29 | 3.174 | 3.174 | 4,053,382.92 | 86,287,396.2 |
| 5/6/23 | 3.292 | 3.391 | 3.153 | 3.187 | 6,503,088.27 | 86,637,858.03 |
| 5/5/23 | 3.254 | 3.385 | 3.254 | 3.291 | 4,622,457.73 | 89,466,913.23 |
| 5/4/23 | 3.356 | 3.363 | 3.239 | 3.254 | 5,444,887.5 | 88,456,113.54 |
| 5/3/23 | 3.366 | 3.376 | 3.221 | 3.356 | 5,711,579.56 | 91,212,863.93 |
| 5/2/23 | 3.337 | 3.383 | 3.305 | 3.366 | 4,142,957.22 | 91,507,114.71 |
| 5/1/23 | 3.429 | 3.433 | 3.29 | 3.336 | 5,598,305.41 | 90,692,817.03 |
| 4/30/23 | 3.528 | 3.535 | 3.43 | 3.43 | 4,543,090.45 | 93,237,862.77 |
| 4/29/23 | 3.502 | 3.579 | 3.489 | 3.529 | 3,975,021.03 | 95,912,803.97 |
| 4/28/23 | 3.541 | 3.567 | 3.478 | 3.502 | 4,574,370.57 | 95,192,096.46 |
| 4/27/23 | 3.472 | 3.569 | 3.434 | 3.541 | 6,536,271.91 | 96,243,798.06 |
| 4/26/23 | 3.536 | 3.657 | 3.332 | 3.472 | 7,265,205.15 | 94,364,210.57 |
| 4/25/23 | 3.429 | 3.556 | 3.387 | 3.536 | 4,411,930.97 | 96,121,302.6 |
| 4/24/23 | 3.47 | 3.506 | 3.356 | 3.429 | 4,657,480.72 | 93,217,057.27 |
| 4/23/23 | 3.629 | 3.629 | 3.383 | 3.47 | 4,559,951.16 | 94,334,954.68 |
| 4/22/23 | 3.541 | 3.635 | 3.498 | 3.628 | 4,031,522.37 | 98,627,789.86 |
| 4/21/23 | 3.649 | 3.678 | 3.488 | 3.541 | 7,779,256.32 | 96,242,101.09 |
| 4/20/23 | 3.796 | 3.885 | 3.615 | 3.648 | 12,772,504.69 | 99,158,407.07 |
| 4/19/23 | 4.232 | 4.256 | 3.767 | 3.797 | 10,959,399.66 | 103,211,020.59 |
| 4/18/23 | 4.028 | 4.244 | 3.959 | 4.239 | 10,940,058.38 | 115,221,750.9 |
| 4/17/23 | 4.09 | 4.223 | 3.964 | 4.027 | 14,167,319.66 | 109,474,953.95 |
| 4/16/23 | 3.99 | 4.116 | 3.9 | 4.093 | 8,150,549.21 | 111,264,285.54 |
| 4/15/23 | 4.006 | 4.047 | 3.898 | 3.99 | 6,428,056.13 | 108,456,357.67 |
| 4/14/23 | 3.991 | 4.078 | 3.886 | 4.007 | 9,121,761.87 | 108,912,907.93 |
| 4/13/23 | 3.914 | 4.079 | 3.877 | 3.991 | 10,850,928.18 | 108,486,266.18 |
| 4/12/23 | 3.856 | 3.978 | 3.7 | 3.914 | 8,990,665.7 | 106,404,678.06 |
| 4/11/23 | 3.808 | 3.943 | 3.8 | 3.856 | 6,761,840.96 | 104,809,950.85 |
| 4/10/23 | 3.738 | 3.814 | 3.682 | 3.807 | 5,281,146 | 103,488,746.36 |
| 4/9/23 | 3.642 | 3.774 | 3.614 | 3.738 | 5,683,281.85 | 101,616,491.31 |
| 4/8/23 | 3.636 | 3.682 | 3.608 | 3.641 | 4,288,777.84 | 98,979,001.36 |
| 4/7/23 | 3.735 | 3.745 | 3.618 | 3.636 | 5,074,367.81 | 98,843,563.04 |
| 4/6/23 | 3.748 | 3.772 | 3.669 | 3.735 | 5,556,824.18 | 101,535,653.28 |
| 4/5/23 | 3.687 | 3.868 | 3.674 | 3.747 | 8,980,121.69 | 101,856,903.52 |
| 4/4/23 | 3.595 | 3.723 | 3.575 | 3.687 | 6,110,225.57 | 100,221,347.53 |
| 4/3/23 | 3.709 | 3.76 | 3.517 | 3.595 | 7,398,580.24 | 97,708,146.69 |
| 4/2/23 | 3.749 | 3.954 | 3.65 | 3.708 | 11,277,200.13 | 100,800,851.84 |
| 3/31/23 | 3.466 | 3.649 | 3.429 | 3.612 | 6,878,630.21 | 98,182,456.37 |
| 3/30/23 | 3.621 | 3.695 | 3.439 | 3.465 | 7,950,575.35 | 94,196,735.2 |
| 3/29/23 | 3.439 | 3.654 | 3.433 | 3.621 | 6,632,119.68 | 98,432,068.41 |
| 3/28/23 | 3.395 | 3.45 | 3.288 | 3.439 | 6,185,440.99 | 93,485,163.96 |
| 3/27/23 | 3.586 | 3.607 | 3.324 | 3.394 | 6,197,160.28 | 92,268,303.94 |
| 3/26/23 | 3.492 | 3.619 | 3.49 | 3.586 | 4,240,324.75 | 97,480,862.71 |
| 3/25/23 | 3.623 | 3.637 | 3.472 | 3.492 | 4,940,157.65 | 94,921,566.58 |
| 3/24/23 | 3.724 | 3.743 | 3.529 | 3.622 | 7,224,054.21 | 98,449,783.75 |
| 3/23/23 | 3.729 | 3.876 | 3.674 | 3.724 | 9,352,350.29 | 101,214,653.21 |
| 3/22/23 | 3.897 | 3.944 | 3.57 | 3.729 | 12,073,978.12 | 101,373,051.54 |
| 3/21/23 | 3.807 | 3.978 | 3.616 | 3.897 | 9,919,726.54 | 105,916,699.11 |
| 3/20/23 | 3.993 | 4.009 | 3.753 | 3.807 | 17,363,173.7 | 103,495,176.34 |
| 3/19/23 | 4.11 | 4.522 | 3.922 | 3.994 | 40,101,139.98 | 108,561,488.71 |
| 3/18/23 | 3.535 | 4.2 | 3.473 | 4.111 | 34,353,962.17 | 111,750,386.49 |
| 3/17/23 | 3.27 | 3.543 | 3.244 | 3.543 | 9,357,403.35 | 96,298,681.59 |
| 3/16/23 | 3.222 | 3.338 | 3.175 | 3.27 | 7,244,517.85 | 88,873,463.05 |
| 3/15/23 | 3.517 | 3.57 | 3.16 | 3.221 | 9,999,682.77 | 87,561,871.65 |
| 3/14/23 | 3.343 | 3.668 | 3.327 | 3.517 | 11,338,034.92 | 95,611,496.14 |
| 3/13/23 | 3.226 | 3.41 | 3.11 | 3.343 | 10,490,282.95 | 90,858,816.4 |
| 3/12/23 | 3.063 | 3.233 | 3.029 | 3.226 | 5,909,102.43 | 87,677,782.47 |
| 3/11/23 | 3.136 | 3.211 | 2.949 | 3.063 | 5,838,832.13 | 83,270,664.56 |
| 3/10/23 | 3.083 | 3.159 | 2.925 | 3.137 | 7,810,176.52 | 85,280,555.84 |
| 3/9/23 | 3.18 | 3.28 | 3.05 | 3.083 | 7,080,086.34 | 83,796,427.14 |
| 3/8/23 | 3.393 | 3.409 | 3.176 | 3.184 | 5,047,283.68 | 86,555,486.58 |
| 3/7/23 | 3.43 | 3.474 | 3.34 | 3.393 | 4,576,552.93 | 92,229,952.34 |
| 3/6/23 | 3.451 | 3.493 | 3.405 | 3.431 | 5,067,810.76 | 93,253,598.95 |
| 3/5/23 | 3.525 | 3.575 | 3.437 | 3.451 | 3,972,481.16 | 93,798,740.79 |
| 3/4/23 | 3.527 | 3.564 | 3.41 | 3.525 | 4,568,696.91 | 95,830,883.2 |
| 3/3/23 | 3.706 | 3.706 | 3.373 | 3.527 | 8,398,889.61 | 95,876,846.87 |
