We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
![PYR Token [Vulcan Forged]](/cdn/crypto/logos/75/T485722621.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.7264573991 | 4.46 | 4.57 | 3.85 | 452952.279559 | CX |
| 4 | -0.77 | -15.6186612576 | 4.93 | 5.3 | 3.84 | 516658.839512 | CX |
| 12 | -2.65 | -38.9133627019 | 6.81 | 10.78 | 3.84 | 860392.487812 | CX |
| 26 | -1.93 | -31.6912972085 | 6.09 | 10.78 | 3.84 | 1091217.93757 | CX |
| 52 | 1.15 | 38.2059800664 | 3.01 | 10.78 | 2.72 | 986631.754123 | CX |
| 156 | 2.09 | 100.966183575 | 2.07 | 251.5 | 1.13 | 1053399.01033 | CX |
| 260 | 2.09 | 100.966183575 | 2.07 | 251.5 | 1.13 | 1053399.01033 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 4.03 | -0.12 | -2.89 | 4.14 | 4.15 | 3.85 | 659464 |
| 1715644200 | 4.15 | -0.03 | -0.72 | 4.19 | 4.29 | 4.03 | 423726 |
| 1715557800 | 4.18 | -0.05 | -1.18 | 4.23 | 4.3 | 4.17 | 227047 |
| 1715471400 | 4.23 | -0.03 | -0.70 | 4.27 | 4.36 | 4.1 | 325018 |
| 1715385000 | 4.26 | -0.18 | -4.05 | 4.45 | 4.57 | 4.2 | 526509 |
| 1715298600 | 4.44 | 0.15 | 3.50 | 4.29 | 4.51 | 4.16 | 401535 |
| 1715212200 | 4.29 | -0.16 | -3.60 | 4.46 | 4.52 | 4.25 | 607364 |
| 1715125800 | 4.45 | -0.14 | -3.05 | 4.62 | 4.66 | 4.44 | 371212 |
| 1715039400 | 4.59 | 0.1 | 2.23 | 4.51 | 4.8 | 4.47 | 752478 |
| 1714953000 | 4.49 | -0.06 | -1.32 | 4.55 | 4.6 | 4.42 | 423409 |
| 1714866600 | 4.55 | -0.14 | -2.99 | 4.69 | 4.73 | 4.53 | 479541 |
| 1714780200 | 4.69 | 0.21 | 4.69 | 4.47 | 4.74 | 4.36 | 491039 |
| 1714693800 | 4.48 | 0.17 | 3.94 | 4.31 | 4.55 | 4.17 | 401420 |
| 1714607400 | 4.31 | 0.1 | 2.38 | 4.2 | 4.32 | 3.84 | 576417 |
| 1714521000 | 4.21 | -0.24 | -5.39 | 4.44 | 4.49 | 4.01 | 699079 |
| 1714434600 | 4.45 | -0.02 | -0.45 | 4.47 | 4.53 | 4.24 | 714788 |
| 1714348200 | 4.47 | -0.15 | -3.25 | 4.63 | 4.74 | 4.45 | 604142 |
| 1714261800 | 4.62 | 0.12 | 2.67 | 4.52 | 4.65 | 4.36 | 417057 |
| 1714175400 | 4.5 | -0.27 | -5.66 | 4.74 | 4.8 | 4.46 | 484865 |
| 1714089000 | 4.77 | 0.12 | 2.58 | 4.66 | 4.8 | 4.5 | 485242 |
| 1714002600 | 4.65 | -0.34 | -6.81 | 4.98 | 5.13 | 4.59 | 653453 |
| 1713916200 | 4.99 | -0.1 | -1.96 | 5.08 | 5.16 | 4.93 | 501965 |
| 1713829800 | 5.09 | -0.07 | -1.36 | 5.14 | 5.25 | 4.99 | 453900 |
| 1713743400 | 5.16 | -0.07 | -1.34 | 5.24 | 5.3 | 4.99 | 396108 |
| 1713657000 | 5.23 | 0.26 | 5.23 | 4.94 | 5.27 | 4.86 | 461081 |
| 1713570600 | 4.97 | 0.09 | 1.84 | 4.89 | 5.02 | 4.48 | 662112 |
| 1713484200 | 4.88 | 0.16 | 3.39 | 4.72 | 4.94 | 4.63 | 686571 |
| 1713397800 | 4.72 | -0.22 | -4.45 | 4.93 | 5 | 4.65 | 579891 |
| 1713311400 | 4.94 | 0.19 | 4.00 | 4.77 | 5 | 4.55 | 557670 |
| 1713225000 | 4.75 | -0.24 | -4.81 | 4.97 | 5.24 | 4.6 | 726075 |
| 1713138600 | 4.99 | 0.45 | 9.91 | 4.52 | 5.09 | 4.35 | 1090514 |
| 1713052200 | 4.54 | -0.7 | -13.36 | 5.24 | 5.43 | 4.04 | 1522046 |
| 1712965800 | 5.24 | -0.93 | -15.07 | 6.18 | 6.3 | 4.79 | 1162520 |
| 1712879400 | 6.17 | -0.23 | -3.59 | 6.41 | 6.57 | 6.13 | 420713 |
| 1712793000 | 6.4 | -0.06 | -0.93 | 6.46 | 6.54 | 6.12 | 554359 |
| 1712706600 | 6.46 | -0.37 | -5.42 | 6.85 | 6.98 | 6.43 | 552626 |
| 1712620200 | 6.83 | 0.25 | 3.80 | 6.57 | 6.91 | 6.4 | 693498 |
| 1712533800 | 6.58 | 0 | 0.00 | 6.59 | 6.69 | 6.43 | 514834 |
| 1712447400 | 6.58 | 0.25 | 3.95 | 6.3 | 6.61 | 6.28 | 383322 |
| 1712361000 | 6.33 | -0.16 | -2.47 | 6.49 | 6.55 | 6.03 | 706688 |
| 1712274600 | 6.49 | 0.06 | 0.93 | 6.44 | 6.75 | 6.25 | 767207 |
| 1712188200 | 6.43 | -0.38 | -5.58 | 6.77 | 6.92 | 6.3 | 828465 |
| 1712101800 | 6.81 | -0.23 | -3.27 | 7.04 | 7.09 | 6.55 | 736313 |
| 1712015400 | 7.04 | -0.3 | -4.09 | 7.31 | 7.35 | 6.82 | 800774 |
| 1711929000 | 7.34 | 0.08 | 1.10 | 7.28 | 7.43 | 7.22 | 489241 |
| 1711842600 | 7.26 | -0.19 | -2.55 | 7.44 | 7.53 | 7.21 | 488985 |
| 1711756200 | 7.45 | -0.33 | -4.24 | 7.77 | 7.85 | 7.32 | 642401 |
| 1711669800 | 7.78 | 0.43 | 5.85 | 7.37 | 8.1 | 7.22 | 1076439 |
| 1711583400 | 7.35 | -0.63 | -7.89 | 7.97 | 8.04 | 7.2 | 1143699 |
| 1711497000 | 7.98 | -0.1 | -1.24 | 8.06 | 8.29 | 7.53 | 1057607 |
| 1711410600 | 8.08 | 0.28 | 3.59 | 7.75 | 8.21 | 7.66 | 1480923 |
| 1711324200 | 7.8 | 0.34 | 4.56 | 7.39 | 7.93 | 7.2 | 654316 |
| 1711237800 | 7.46 | -0.04 | -0.53 | 7.53 | 7.71 | 7.17 | 686322 |
| 1711151400 | 7.5 | -0.4 | -5.06 | 7.9 | 8.02 | 7.31 | 623687 |
| 1711065000 | 7.9 | -0.02 | -0.25 | 7.06 | 8.05 | 7.06 | 742072 |
| 1710978600 | 7.92 | 0.99 | 14.29 | 6.96 | 8.08 | 6.71 | 987213 |
| 1710892200 | 6.93 | -0.53 | -7.10 | 7.48 | 7.55 | 6.52 | 1201380 |
| 1710805800 | 7.46 | -0.51 | -6.40 | 7.96 | 8.07 | 7.25 | 850522 |
| 1710719400 | 7.97 | 0.26 | 3.37 | 7.71 | 8.17 | 7.36 | 895330 |
| 1710633000 | 7.71 | -0.9 | -10.45 | 8.61 | 9 | 7.6 | 859766 |
| 1710546600 | 8.61 | -0.57 | -6.21 | 9.15 | 9.25 | 8.01 | 2417496 |
| 1710460200 | 9.18 | -0.22 | -2.34 | 9.72 | 9.62 | 8.64 | 1256746 |
| 1710373800 | 9.4 | -0.22 | -2.29 | 9.64 | 10.05 | 9.26 | 1026109 |
| 1710287400 | 9.62 | -0.12 | -1.23 | 9.72 | 10.19 | 9.18 | 1372328 |
| 1710201000 | 9.74 | -0.2 | -2.01 | 9.92 | 10.3 | 9.56 | 2816920 |
| 1710114600 | 9.94 | -0.34 | -3.31 | 10.27 | 10.75 | 9.67 | 927219 |
| 1710028200 | 10.28 | 0.6 | 6.20 | 9.69 | 10.6 | 9.39 | 1170130 |
| 1709941800 | 9.68 | -0.21 | -2.12 | 9.83 | 10.78 | 9.05 | 1977831 |
| 1709855400 | 9.89 | 1.31 | 15.27 | 8.57 | 10.16 | 8.29 | 2067172 |
| 1709769000 | 8.58 | 1.17 | 15.79 | 7.35 | 8.75 | 7.21 | 1395230 |
| 1709682600 | 7.41 | -0.71 | -8.74 | 8.13 | 8.27 | 6.87 | 1356002 |
| 1709596200 | 8.12 | -0.34 | -4.02 | 8.54 | 8.82 | 7.94 | 1144925 |
| 1709509800 | 8.46 | -0.29 | -3.31 | 8.68 | 9.07 | 8.12 | 1515001 |
| 1709423400 | 8.75 | 1.15 | 15.13 | 7.64 | 8.92 | 7.54 | 1916155 |
| 1709337000 | 7.6 | 0.14 | 1.88 | 7.47 | 7.65 | 7.25 | 869505 |
| 1709250600 | 7.46 | 0.07 | 0.95 | 7.39 | 8 | 7.32 | 987536 |
| 1709164200 | 7.39 | -0.03 | -0.40 | 7.44 | 7.92 | 7.2 | 1263005 |
| 1709077800 | 7.42 | 0 | 0.00 | 7.41 | 7.59 | 7.16 | 1302283 |
| 1708991400 | 7.42 | 0.6 | 8.80 | 6.83 | 7.56 | 6.73 | 1556149 |
| 1708905000 | 6.82 | 0.15 | 2.25 | 6.67 | 6.85 | 6.58 | 643842 |
| 1708818600 | 6.67 | 0.09 | 1.37 | 6.57 | 6.7 | 6.34 | 595076 |
| 1708732200 | 6.58 | -0.06 | -0.90 | 6.64 | 6.82 | 6.36 | 631868 |
| 1708645800 | 6.64 | 0.07 | 1.07 | 6.54 | 6.89 | 6.35 | 939395 |
| 1708559400 | 6.57 | -0.25 | -3.67 | 6.81 | 6.89 | 6.29 | 761045 |
| 1708473000 | 6.82 | -0.23 | -3.26 | 7.05 | 7.09 | 6.51 | 834277 |
| 1708386600 | 7.05 | -0.07 | -0.98 | 7.18 | 7.2 | 6.79 | 716637 |
| 1708300200 | 7.12 | 0.28 | 4.09 | 6.88 | 7.23 | 6.77 | 738692 |
| 1708213800 | 6.84 | 0.08 | 1.18 | 6.76 | 6.95 | 6.42 | 939416 |
| 1708127400 | 6.76 | -0.11 | -1.60 | 6.85 | 6.98 | 6.59 | 538528 |
| 1708041000 | 6.87 | -0.02 | -0.29 | 6.89 | 7 | 6.61 | 784756 |
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] (PYRUST).](/common/images/company/COIN_PYRUSD.png){kind=small}
![PYR Token [Vulcan Forged] (PYRUST) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
