We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
![PYR Token [Vulcan Forged]](/cdn/crypto/logos/75/T485722621.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.04463425 | -1.20083128354 | 3.71694597 | 4.14949386 | 3.09984969 | 15009.6037429 | CX |
| 4 | -1.37303672 | -27.2139127025 | 5.04534844 | 5.9591289 | 3.09984969 | 19107.4105107 | CX |
| 12 | -0.75786591 | -17.1068966822 | 4.43017763 | 8.29746124 | 3.09984969 | 29165.3582417 | CX |
| 26 | 1.22770568 | 50.2210032992 | 2.44460604 | 8.29746124 | 2.44369606 | 41558.802887 | CX |
| 52 | 1.05758171 | 40.4470712447 | 2.61473001 | 8.29746124 | 2.18657119 | 39218.2992501 | CX |
| 156 | 2.33609222 | 174.828478405 | 1.3362195 | 37.3678865 | 0.82672823 | 225218.374639 | CX |
| 260 | 2.33609222 | 174.828478405 | 1.3362195 | 37.3678865 | 0.82672823 | 225218.374639 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714953000 | 3.60052312 | -0.05 | -1.46 | 3.63182371 | 3.66081294 | 3.51969666 | 5966 |
| 1714866600 | 3.65380291 | -0.11 | -2.98 | 3.73954432 | 3.75357149 | 3.61699695 | 4098 |
| 1714780200 | 3.76583925 | 0.18 | 5.02 | 3.55532489 | 3.78859042 | 3.48381936 | 4293 |
| 1714693800 | 3.58568608 | 0.14 | 3.97 | 3.4519359 | 3.64735196 | 3.3231096 | 7587 |
| 1714607400 | 3.4489217 | 0.09 | 2.56 | 3.33992076 | 3.46403391 | 3.09984969 | 18177 |
| 1714521000 | 3.36282477 | -0.18 | -5.07 | 3.54329289 | 3.58986574 | 3.19876803 | 32032 |
| 1714434600 | 3.5422934 | -0.03 | -0.90 | 3.71694597 | 4.14949386 | 3.36218916 | 32911 |
| 1714348200 | 3.57458446 | -0.09 | -2.42 | 3.63157047 | 3.75773526 | 3.55809663 | 14462 |
| 1714261800 | 3.66336754 | 0.06 | 1.64 | 3.61935141 | 3.69515779 | 3.50941296 | 9227 |
| 1714175400 | 3.6042133 | -0.2 | -5.38 | 3.80998913 | 3.81439431 | 3.60071065 | 8511 |
| 1714089000 | 3.80915702 | 0.06 | 1.72 | 3.76735918 | 3.842718 | 3.60251494 | 13039 |
| 1714002600 | 3.74486917 | -0.24 | -6.11 | 4.02817048 | 4.15542257 | 3.69785592 | 10448 |
| 1713916200 | 3.98857461 | -0.16 | -3.88 | 4.07804293 | 4.16947316 | 3.95839545 | 8224 |
| 1713829800 | 4.14958286 | -0.01 | -0.35 | 3.71694597 | 5.9591289 | 3.57257199 | 24038 |
| 1713743400 | 4.16410406 | -0.09 | -2.12 | 4.24387375 | 4.31972762 | 4.02680526 | 6283 |
| 1713657000 | 4.2542901 | 0.27 | 6.78 | 5.6131112 | 5.61485998 | 3.95145216 | 3619 |
| 1713570600 | 3.98410825 | 0.05 | 1.14 | 3.95843116 | 4.12635846 | 3.62718065 | 9110 |
| 1713484200 | 3.93908834 | 0.15 | 3.95 | 3.7954787 | 3.9729595 | 3.72137751 | 16067 |
| 1713397800 | 3.78957124 | -0.17 | -4.26 | 3.9748634 | 4.0575622 | 3.60304577 | 22409 |
| 1713311400 | 3.95835897 | 0.11 | 2.77 | 3.84042812 | 4.00119919 | 3.69057889 | 13280 |
| 1713225000 | 3.85168618 | -0.16 | -3.95 | 3.71694597 | 4.19572687 | 3.57257199 | 56861 |
| 1713138600 | 4.01000722 | 0.29 | 7.85 | 3.71694597 | 4.107779 | 3.57257199 | 35755 |
| 1713052200 | 3.71809245 | -0.52 | -12.25 | 5.88535963 | 5.88535963 | 3.32944736 | 77435 |
| 1712965800 | 4.23720835 | -0.67 | -13.73 | 4.94977845 | 5.02241167 | 3.98793656 | 40369 |
| 1712879400 | 4.911786 | -0.19 | -3.79 | 5.05140638 | 5.22245077 | 4.86229304 | 10554 |
| 1712793000 | 5.10534985 | 0.01 | 0.21 | 5.09457118 | 5.93763083 | 4.80593609 | 27298 |
| 1712706600 | 5.09440866 | -0.29 | -5.38 | 5.40097783 | 5.48251542 | 5.09224645 | 7760 |
| 1712620200 | 5.38382006 | 0.19 | 3.59 | 5.04534844 | 5.44019122 | 4.95191327 | 15180 |
| 1712533800 | 5.19725335 | 0.02 | 0.31 | 5.18592333 | 5.26670092 | 5.09264506 | 6140 |
| 1712447400 | 5.18119308 | 0.19 | 3.80 | 4.96156035 | 5.22990622 | 4.95086733 | 7628 |
| 1712361000 | 4.99165611 | -0.14 | -2.80 | 5.17908398 | 5.17908398 | 4.78484188 | 26191 |
| 1712274600 | 5.13552488 | 0.03 | 0.65 | 5.04534844 | 5.33695917 | 4.95191327 | 24907 |
| 1712188200 | 5.10244992 | -0.31 | -5.81 | 5.39581641 | 5.49591417 | 4.99643016 | 14957 |
| 1712101800 | 5.41736936 | -0.21 | -3.65 | 5.63133977 | 5.63133977 | 5.22672527 | 11497 |
| 1712015400 | 5.62281096 | -0.12 | -2.04 | 6.34778327 | 6.47006606 | 5.48866218 | 17034 |
| 1711929000 | 5.73983805 | 0.02 | 0.38 | 5.98325775 | 6.00244656 | 5.70473225 | 7043 |
| 1711842600 | 5.71810221 | -0.18 | -3.05 | 5.90808415 | 5.94349415 | 5.71406673 | 13007 |
| 1711756200 | 5.89798185 | -0.28 | -4.47 | 6.13799346 | 6.20809253 | 5.82464296 | 11396 |
| 1711669800 | 6.17393567 | 0.36 | 6.10 | 5.85440765 | 6.3423397 | 5.72013896 | 37177 |
| 1711583400 | 5.81871498 | -0.37 | -5.98 | 6.22049886 | 6.30544029 | 5.6950022 | 22857 |
| 1711497000 | 6.18904278 | -0.19 | -2.92 | 6.34778327 | 6.47006606 | 6.02767493 | 15869 |
| 1711410600 | 6.37520309 | 0.11 | 1.70 | 5.77126192 | 6.47812559 | 5.20185436 | 23762 |
| 1711324200 | 6.26852251 | 0.34 | 5.80 | 5.92659617 | 6.2837308 | 5.7277845 | 15858 |
| 1711237800 | 5.92460836 | 0.01 | 0.25 | 5.95428999 | 6.04508723 | 5.73401379 | 20385 |
| 1711151400 | 5.90960958 | -0.31 | -4.92 | 6.19573663 | 6.34998113 | 5.63875856 | 19722 |
| 1711065000 | 6.21523935 | 0.07 | 1.12 | 6.2038899 | 6.28506065 | 6.04541265 | 13130 |
| 1710978600 | 6.14612321 | 0.79 | 14.85 | 5.44229047 | 6.28822501 | 5.28758802 | 26047 |
| 1710892200 | 5.35154203 | -0.49 | -8.38 | 5.77126192 | 5.938232 | 5.20185436 | 32935 |
| 1710805800 | 5.84133226 | -0.46 | -7.37 | 8.05831132 | 8.23026241 | 5.70858585 | 21071 |
| 1710719400 | 6.30613144 | 0.28 | 4.62 | 6.09614447 | 6.35362428 | 5.79466136 | 49314 |
| 1710633000 | 6.02780776 | -0.75 | -11.01 | 6.71297088 | 6.97845012 | 5.93719765 | 29553 |
| 1710546600 | 6.77363281 | -0.26 | -3.65 | 8.05831132 | 8.23026241 | 6.2017052 | 92749 |
| 1710460200 | 7.03035478 | -0.29 | -4.03 | 7.33892096 | 7.5274792 | 6.76439969 | 57046 |
| 1710373800 | 7.32528362 | -0.15 | -1.98 | 7.44012404 | 7.79753759 | 7.24735094 | 28405 |
| 1710287400 | 7.473627 | -0.05 | -0.64 | 7.4759626 | 7.92509414 | 7.17403073 | 34707 |
| 1710201000 | 7.52173538 | -0.15 | -1.97 | 8.05831132 | 8.23026241 | 7.38434957 | 143134 |
| 1710114600 | 7.67304144 | -0.29 | -3.59 | 7.90522375 | 8.29746124 | 7.53217107 | 34108 |
| 1710028200 | 7.95846805 | 0.42 | 5.61 | 7.5201026 | 8.17022477 | 7.36238755 | 43627 |
| 1709941800 | 7.53544626 | -0.25 | -3.22 | 8.05831132 | 8.23026241 | 7.04924658 | 116644 |
| 1709855400 | 7.78609987 | 1 | 14.71 | 6.72071638 | 7.93590481 | 6.51119105 | 86485 |
| 1709769000 | 6.78735759 | 0.98 | 16.90 | 5.75336461 | 6.86667576 | 5.68416357 | 44273 |
| 1709682600 | 5.80601991 | -0.58 | -9.05 | 6.38391303 | 6.46865264 | 5.07904616 | 64172 |
| 1709596200 | 6.38358182 | -0.25 | -3.82 | 4.43017763 | 6.78516556 | 4.43017763 | 82489 |
| 1709509800 | 6.63737302 | -0.36 | -5.12 | 6.906092 | 7.07186004 | 6.50819133 | 56062 |
| 1709423400 | 6.99523078 | 0.96 | 15.86 | 6.03618292 | 7.0289911 | 5.97170905 | 59052 |
| 1709337000 | 6.03754863 | 0.14 | 2.30 | 5.90094082 | 6.03866645 | 5.76763604 | 11299 |
| 1709250600 | 5.90181632 | 0.17 | 2.99 | 5.8060515 | 6.2382152 | 5.68003496 | 27370 |
| 1709164200 | 5.7302344 | -0.1 | -1.74 | 5.8821342 | 6.26638032 | 5.63713341 | 50530 |
| 1709077800 | 5.8317511 | -0.01 | -0.17 | 5.85375804 | 5.90688442 | 5.43392763 | 48353 |
| 1708991400 | 5.84196946 | 0.46 | 8.60 | 4.43017763 | 5.97198 | 4.39076798 | 52960 |
| 1708905000 | 5.37927859 | 0.1 | 1.85 | 5.2772459 | 5.39200174 | 5.20560327 | 24973 |
| 1708818600 | 5.28175728 | 0.13 | 2.47 | 5.18665291 | 5.28175728 | 5.07249267 | 30614 |
| 1708732200 | 5.15442411 | -0.09 | -1.65 | 5.27094825 | 5.28869128 | 5.04481363 | 21186 |
| 1708645800 | 5.24109467 | 0.05 | 0.89 | 5.19830294 | 5.42386009 | 5.03445887 | 24361 |
| 1708559400 | 5.19474527 | -0.2 | -3.75 | 5.45283547 | 5.45790207 | 4.99293336 | 26302 |
| 1708473000 | 5.39706762 | -0.22 | -3.98 | 5.62460488 | 5.6263027 | 5.19451665 | 39623 |
| 1708386600 | 5.62106299 | -0.02 | -0.37 | 4.43017763 | 5.64578251 | 4.43017763 | 18608 |
| 1708300200 | 5.64172791 | 0.18 | 3.34 | 5.44272102 | 5.72375913 | 5.40326783 | 19295 |
| 1708213800 | 5.45942036 | 0.12 | 2.18 | 5.3544012 | 5.49328388 | 5.083899 | 15345 |
| 1708127400 | 5.34308976 | -0.06 | -1.15 | 5.42884331 | 5.52951039 | 5.22291333 | 8858 |
| 1708041000 | 5.40507914 | -0.05 | -0.90 | 5.48536281 | 5.56795902 | 5.29625347 | 17721 |
| 1707954600 | 5.45399241 | 0.24 | 4.54 | 5.22004344 | 5.60050266 | 5.075136 | 22342 |
| 1707868200 | 5.21719493 | 0.06 | 1.16 | 5.15866689 | 5.32201726 | 5.01961344 | 18171 |
| 1707781800 | 5.15752545 | 0.28 | 5.80 | 4.43017763 | 5.2197347 | 4.43017763 | 26512 |
| 1707695400 | 4.87501449 | 0.06 | 1.28 | 4.85150926 | 5.18069146 | 4.81645706 | 23867 |
| 1707609000 | 4.81358246 | 0.15 | 3.33 | 4.71296919 | 4.95309166 | 4.62824849 | 13541 |
| 1707522600 | 4.65867411 | 0.23 | 5.24 | 4.43017763 | 4.8583026 | 4.43017763 | 29673 |
| 1707436200 | 4.42662659 | -0.01 | -0.18 | 4.43057028 | 4.48343981 | 4.39132636 | 4724 |
| 1707349800 | 4.43481699 | 0.12 | 2.72 | 4.32260065 | 4.46617899 | 4.26931108 | 1981 |
| 1707263400 | 4.31744965 | 0.01 | 0.30 | 4.30029105 | 4.40577379 | 4.25932225 | 7823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of PYR Token [Vulcan Forged] (PYRGBP).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRGBP) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
