- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Vulcan Forged (PYR) (PYR) historical data and Live price
Vulcan Forged (PYR)
PYR$ 3.31 + 2.588 % 
0.00004866 BTC
0.00004866 BTC MARKET CAP
92.924 M
92.924 M
24H VOLUME
2.309 M
2.309 M
CIRC.SUPPLY
28.1 M
28.1 M
MAX SUPPLY
50 M
50 M
Rank390
1H 0.36 %
24H 2.59 %
7D -8.24 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 3.161 | 3.324 | 3.151 | 3.319 | 2,556,024.02 | 93,260,814.66 |
| 7/25/24 | 3.183 | 3.197 | 3.065 | 3.161 | 3,252,479.44 | 88,826,062.37 |
| 7/24/24 | 3.386 | 3.411 | 3.142 | 3.183 | 4,191,666.22 | 89,454,712.51 |
| 7/23/24 | 3.398 | 3.483 | 3.252 | 3.386 | 5,297,264.18 | 95,155,377.42 |
| 7/22/24 | 3.657 | 3.669 | 3.378 | 3.398 | 15,973,860.09 | 95,490,048.41 |
| 7/21/24 | 3.641 | 3.663 | 3.515 | 3.657 | 3,843,512.27 | 102,762,750.05 |
| 7/20/24 | 3.604 | 3.654 | 3.501 | 3.641 | 3,934,153.37 | 102,309,595.33 |
| 7/19/24 | 3.538 | 3.632 | 3.351 | 3.604 | 5,550,506.44 | 101,268,346.59 |
| 7/18/24 | 3.402 | 3.714 | 3.402 | 3.539 | 9,050,567.09 | 99,434,749.54 |
| 7/17/24 | 3.387 | 3.489 | 3.349 | 3.402 | 3,791,665.18 | 95,594,673.26 |
| 7/16/24 | 3.434 | 3.461 | 3.272 | 3.387 | 5,349,292.73 | 95,188,323.14 |
| 7/15/24 | 3.223 | 3.434 | 3.22 | 3.434 | 5,363,893.05 | 96,491,872.11 |
| 7/14/24 | 3.118 | 3.252 | 3.101 | 3.224 | 3,521,098.39 | 90,606,572.26 |
| 7/13/24 | 3.138 | 3.141 | 3.071 | 3.117 | 2,834,601.81 | 87,577,566.62 |
| 7/12/24 | 3.053 | 3.138 | 2.978 | 3.138 | 3,129,343.35 | 88,188,679.52 |
| 7/11/24 | 3.216 | 3.234 | 3.039 | 3.053 | 3,390,262.73 | 85,778,101.16 |
| 7/10/24 | 3.136 | 3.226 | 3.095 | 3.216 | 3,121,792.22 | 90,360,329.3 |
| 7/9/24 | 3.144 | 3.191 | 3.114 | 3.137 | 3,219,664.67 | 88,155,177.11 |
| 7/8/24 | 3.005 | 3.204 | 2.908 | 3.144 | 4,950,992.72 | 88,336,919.19 |
| 7/7/24 | 3.211 | 3.219 | 2.991 | 3.005 | 3,556,815 | 84,436,152.63 |
| 7/6/24 | 3.054 | 3.233 | 2.966 | 3.211 | 3,421,346.27 | 90,217,889.98 |
| 7/5/24 | 2.976 | 3.075 | 2.623 | 3.054 | 8,988,376.09 | 85,807,484.25 |
| 7/4/24 | 3.26 | 3.278 | 2.974 | 2.978 | 6,814,098.96 | 83,684,845.1 |
| 7/3/24 | 3.495 | 3.541 | 3.217 | 3.26 | 5,249,242.95 | 91,600,082.31 |
| 7/2/24 | 3.54 | 3.564 | 3.458 | 3.495 | 2,726,515.12 | 98,196,689.03 |
| 7/1/24 | 3.664 | 3.732 | 3.536 | 3.541 | 2,776,012 | 99,506,593.55 |
| 6/30/24 | 3.473 | 3.694 | 3.422 | 3.663 | 2,753,260.16 | 102,944,223.9 |
| 6/29/24 | 3.504 | 3.616 | 3.468 | 3.473 | 2,214,963.69 | 97,599,187.8 |
| 6/28/24 | 3.659 | 3.726 | 3.499 | 3.503 | 2,802,278.23 | 98,444,444.49 |
| 6/27/24 | 3.511 | 3.73 | 3.485 | 3.658 | 3,369,105.03 | 102,789,997.79 |
| 6/26/24 | 3.686 | 3.738 | 3.474 | 3.512 | 3,123,103.77 | 98,677,686.88 |
| 6/25/24 | 3.69 | 3.743 | 3.646 | 3.687 | 3,180,119.47 | 103,604,318.05 |
| 6/24/24 | 3.51 | 3.711 | 3.443 | 3.689 | 5,419,677.56 | 103,665,671.01 |
| 6/23/24 | 3.663 | 3.85 | 3.47 | 3.51 | 3,339,619.86 | 98,632,961.35 |
| 6/22/24 | 3.589 | 3.712 | 3.526 | 3.664 | 2,336,764.98 | 102,958,870.87 |
| 6/21/24 | 3.628 | 3.724 | 3.543 | 3.589 | 3,282,496.92 | 100,848,142.66 |
| 6/20/24 | 3.605 | 3.829 | 3.588 | 3.628 | 3,794,747.89 | 101,951,516.96 |
| 6/19/24 | 3.612 | 3.798 | 3.563 | 3.605 | 4,259,445.83 | 101,295,103 |
| 6/18/24 | 3.865 | 3.883 | 3.379 | 3.612 | 6,185,063.86 | 101,502,303.71 |
| 6/17/24 | 4.231 | 4.234 | 3.689 | 3.864 | 6,015,586.85 | 108,569,544.96 |
| 6/16/24 | 4.176 | 4.24 | 4.103 | 4.23 | 2,520,494.25 | 118,859,774.04 |
| 6/15/24 | 4.111 | 4.267 | 4.078 | 4.176 | 2,601,683.69 | 117,346,089.94 |
| 6/14/24 | 4.089 | 4.285 | 3.914 | 4.111 | 6,447,240.73 | 115,511,489.43 |
| 6/13/24 | 4.39 | 4.409 | 4.079 | 4.089 | 6,043,281.29 | 114,888,118.19 |
| 6/12/24 | 4.256 | 4.498 | 4.126 | 4.392 | 6,712,186.7 | 123,427,422.91 |
| 6/11/24 | 4.56 | 4.58 | 4.174 | 4.259 | 7,344,236.04 | 119,669,345.78 |
| 6/10/24 | 4.901 | 4.904 | 4.537 | 4.56 | 9,543,759.63 | 128,141,883.18 |
| 6/9/24 | 4.946 | 5.233 | 4.872 | 4.901 | 15,158,524.48 | 137,719,072.48 |
| 6/8/24 | 5.004 | 5.059 | 4.764 | 4.946 | 6,369,314.47 | 138,991,746.95 |
| 6/7/24 | 5.441 | 5.449 | 4.826 | 5.004 | 12,898,877.81 | 140,610,078.59 |
| 6/6/24 | 5.659 | 5.774 | 5.375 | 5.442 | 13,908,707.81 | 152,906,243.06 |
| 6/5/24 | 5.791 | 5.955 | 5.577 | 5.659 | 28,113,664.82 | 159,028,565.32 |
| 6/4/24 | 5.981 | 6.828 | 5.376 | 5.791 | 135,591,736.42 | 162,714,758.87 |
| 6/3/24 | 4.487 | 6.809 | 4.462 | 5.981 | 93,518,691.24 | 168,079,552.3 |
| 6/2/24 | 4.457 | 4.597 | 4.418 | 4.487 | 7,358,997.87 | 126,071,741.33 |
| 6/1/24 | 4.427 | 4.528 | 4.383 | 4.457 | 4,463,607.28 | 125,232,512.13 |
| 5/31/24 | 4.336 | 4.456 | 4.299 | 4.427 | 4,425,331.46 | 124,396,892.8 |
| 5/30/24 | 4.392 | 4.545 | 4.31 | 4.336 | 6,029,840 | 121,852,760.91 |
| 5/29/24 | 4.505 | 4.611 | 4.389 | 4.392 | 8,475,369.83 | 123,422,325.53 |
| 5/28/24 | 4.52 | 4.569 | 4.38 | 4.505 | 6,110,597.74 | 126,589,496.8 |
| 5/27/24 | 4.417 | 4.554 | 4.402 | 4.52 | 6,521,985.35 | 127,005,244.59 |
| 5/26/24 | 4.531 | 4.554 | 4.406 | 4.417 | 4,683,993.6 | 124,125,778.9 |
| 5/25/24 | 4.5 | 4.602 | 4.5 | 4.531 | 4,756,118.47 | 127,318,737.54 |
| 5/24/24 | 4.577 | 5.112 | 4.351 | 4.5 | 24,528,954.68 | 126,441,404.23 |
| 5/23/24 | 4.564 | 4.771 | 4.412 | 4.577 | 8,640,861.15 | 128,627,462.64 |
| 5/22/24 | 4.824 | 4.862 | 4.518 | 4.564 | 13,343,357.17 | 128,252,203.68 |
| 5/21/24 | 4.964 | 4.98 | 4.792 | 4.824 | 7,026,091.73 | 135,553,502.54 |
| 5/20/24 | 4.556 | 4.977 | 4.487 | 4.964 | 7,158,155.2 | 139,497,505.27 |
| 5/19/24 | 4.719 | 4.755 | 4.504 | 4.556 | 3,967,952.05 | 128,021,787.16 |
| 5/18/24 | 4.638 | 4.807 | 4.537 | 4.719 | 6,743,027.88 | 132,593,182.03 |
| 5/17/24 | 4.433 | 4.733 | 4.383 | 4.638 | 8,450,082.67 | 130,333,015.71 |
| 5/16/24 | 4.279 | 4.456 | 4.193 | 4.433 | 6,412,266.69 | 124,554,739.57 |
| 5/15/24 | 4.029 | 4.335 | 3.981 | 4.278 | 5,546,512.3 | 120,231,771.67 |
| 5/14/24 | 4.135 | 4.145 | 3.942 | 4.029 | 5,333,513.65 | 113,224,762.29 |
| 5/13/24 | 4.185 | 4.274 | 4.047 | 4.135 | 4,192,469.06 | 116,191,311.06 |
| 5/12/24 | 4.235 | 4.286 | 4.171 | 4.185 | 2,499,608.75 | 117,592,410.24 |
| 5/11/24 | 4.265 | 4.352 | 4.23 | 4.235 | 3,196,602.39 | 119,016,307.98 |
| 5/10/24 | 4.449 | 4.555 | 4.21 | 4.265 | 4,597,079.18 | 119,851,925.29 |
| 5/5/24 | 4.553 | 4.591 | 4.427 | 4.511 | 3,911,398.97 | 126,755,477 |
| 5/4/24 | 4.678 | 4.702 | 4.55 | 4.553 | 4,427,315.15 | 127,930,839.82 |
| 5/3/24 | 4.476 | 4.733 | 4.379 | 4.678 | 4,789,923.16 | 131,463,790.02 |
| 5/2/24 | 4.301 | 4.545 | 4.183 | 4.476 | 4,183,234.59 | 125,778,808.77 |
| 5/1/24 | 4.188 | 4.308 | 3.908 | 4.301 | 5,723,747.26 | 120,866,942.91 |
| 4/30/24 | 4.449 | 4.486 | 4.017 | 4.188 | 6,069,095.48 | 117,679,146.99 |
| 4/29/24 | 4.477 | 4.52 | 4.255 | 4.449 | 4,540,425.47 | 125,005,002.7 |
| 4/28/24 | 4.62 | 4.729 | 4.465 | 4.477 | 5,836,529.7 | 125,807,547.22 |
| 4/27/24 | 4.502 | 4.63 | 4.375 | 4.62 | 4,692,212.41 | 129,831,949.08 |
| 4/26/24 | 4.759 | 4.759 | 4.495 | 4.502 | 5,536,797.6 | 126,514,471.45 |
| 4/25/24 | 4.665 | 4.795 | 4.515 | 4.759 | 5,590,185.35 | 133,716,286.41 |
| 4/24/24 | 4.982 | 5.116 | 4.636 | 4.665 | 6,305,024.45 | 131,080,874.37 |
