Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PYRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 4,447.00 | 3.00 | 0.07% | 4,455.00 | 4,479.00 | 4,317.00 | 4,477.00 |
| 24 Jul 2024 | 4,444.00 | -302.00 | -6.36% | 4,746.00 | 4,776.00 | 4,403.00 | 3,301.00 |
| 23 Jul 2024 | 4,746.00 | -3.00 | -0.06% | 4,766.00 | 4,879.00 | 4,566.00 | 6,193.00 |
| 22 Jul 2024 | 4,749.00 | -351.00 | -6.88% | 5,115.00 | 5,115.00 | 4,728.00 | 10,981.00 |
| 21 Jul 2024 | 5,100.00 | 0.00 | 0.00% | 5,125.00 | 5,130.00 | 4,940.00 | 5,584.00 |
| 20 Jul 2024 | 5,100.00 | 85.00 | 1.69% | 5,020.00 | 5,135.00 | 4,919.00 | 6,732.00 |
| 19 Jul 2024 | 5,015.00 | 0.00 | 0.00% | 4,982.00 | 5,095.00 | 4,721.00 | 17,619.00 |
| 18 Jul 2024 | 5,015.00 | 290.00 | 6.14% | 4,725.00 | 5,200.00 | 4,725.00 | 24,588.00 |
| 17 Jul 2024 | 4,725.00 | -6.00 | -0.13% | 4,731.00 | 4,899.00 | 4,694.00 | 7,585.00 |
| 16 Jul 2024 | 4,731.00 | -93.00 | -1.93% | 4,840.00 | 4,866.00 | 4,573.00 | 15,654.00 |
| 15 Jul 2024 | 4,824.00 | 261.00 | 5.72% | 4,571.00 | 4,824.00 | 4,537.00 | 15,092.00 |
| 14 Jul 2024 | 4,563.00 | 202.00 | 4.63% | 4,361.00 | 4,584.00 | 4,345.00 | 8,177.00 |
| 13 Jul 2024 | 4,361.00 | -51.00 | -1.16% | 4,427.00 | 4,440.00 | 4,312.00 | 3,215.00 |
| 12 Jul 2024 | 4,412.00 | 104.00 | 2.41% | 4,320.00 | 4,412.00 | 4,213.00 | 2,591.00 |
| 11 Jul 2024 | 4,308.00 | -253.00 | -5.55% | 4,561.00 | 4,565.00 | 4,308.00 | 8,197.00 |
| 10 Jul 2024 | 4,561.00 | 117.00 | 2.63% | 4,430.00 | 4,631.00 | 4,379.00 | 10,159.00 |
| 09 Jul 2024 | 4,444.00 | -17.00 | -0.38% | 4,444.00 | 4,879.00 | 4,400.00 | 5,900.00 |
| 08 Jul 2024 | 4,461.00 | 143.00 | 3.31% | 4,263.00 | 4,555.00 | 4,159.00 | 6,408.00 |
| 07 Jul 2024 | 4,318.00 | -231.00 | -5.08% | 4,549.00 | 4,576.00 | 4,315.00 | 2,242.00 |
| 06 Jul 2024 | 4,549.00 | 185.00 | 4.24% | 4,351.00 | 4,586.00 | 4,225.00 | 5,208.00 |
| 05 Jul 2024 | 4,364.00 | 92.00 | 2.15% | 4,272.00 | 4,381.00 | 3,767.00 | 5,782.00 |
| 04 Jul 2024 | 4,272.00 | -396.00 | -8.48% | 4,668.00 | 4,668.00 | 4,272.00 | 4,900.00 |
| 03 Jul 2024 | 4,668.00 | -248.00 | -5.04% | 4,916.00 | 4,969.00 | 4,565.00 | 5,627.00 |
| 02 Jul 2024 | 4,916.00 | -75.00 | -1.50% | 4,975.00 | 4,998.00 | 4,860.00 | 3,253.00 |
| 01 Jul 2024 | 4,991.00 | -164.00 | -3.18% | 5,865.00 | 5,975.00 | 4,991.00 | 3,003.00 |
| 30 Jun 2024 | 5,155.00 | 257.00 | 5.25% | 4,898.00 | 5,195.00 | 4,812.00 | 3,074.00 |
| 29 Jun 2024 | 4,898.00 | -44.00 | -0.89% | 4,942.00 | 5,090.00 | 4,897.00 | 1,862.00 |
| 28 Jun 2024 | 4,942.00 | -213.00 | -4.13% | 5,155.00 | 5,255.00 | 4,942.00 | 4,028.00 |
| 27 Jun 2024 | 5,155.00 | 184.00 | 3.70% | 4,971.00 | 5,285.00 | 4,912.00 | 6,753.00 |
| 26 Jun 2024 | 4,971.00 | -244.00 | -4.68% | 5,215.00 | 5,285.00 | 4,907.00 | 9,007.00 |
| 25 Jun 2024 | 5,215.00 | -5.00 | -0.10% | 5,220.00 | 5,280.00 | 5,120.00 | 10,131.00 |
| 24 Jun 2024 | 5,220.00 | 279.00 | 5.65% | 4,941.00 | 5,235.00 | 4,863.00 | 8,948.00 |
| 23 Jun 2024 | 4,941.00 | -229.00 | -4.43% | 5,170.00 | 5,525.00 | 4,905.00 | 10,409.00 |
| 22 Jun 2024 | 5,170.00 | 105.00 | 2.07% | 5,065.00 | 5,255.00 | 4,987.00 | 5,989.00 |
| 21 Jun 2024 | 5,065.00 | -95.00 | -1.84% | 5,135.00 | 5,250.00 | 5,005.00 | 4,144.00 |
| 20 Jun 2024 | 5,160.00 | 90.00 | 1.78% | 5,090.00 | 5,405.00 | 5,080.00 | 6,678.00 |
| 19 Jun 2024 | 5,070.00 | 0.00 | 0.00% | 5,070.00 | 5,365.00 | 5,025.00 | 9,719.00 |
| 18 Jun 2024 | 5,070.00 | -380.00 | -6.97% | 5,475.00 | 5,480.00 | 4,772.00 | 5,560.00 |
| 17 Jun 2024 | 5,450.00 | -535.00 | -8.94% | 5,970.00 | 5,990.00 | 5,200.00 | 11,062.00 |
| 16 Jun 2024 | 5,985.00 | 65.00 | 1.10% | 5,920.00 | 6,005.00 | 5,815.00 | 3,858.00 |
| 15 Jun 2024 | 5,920.00 | 55.00 | 0.94% | 5,865.00 | 6,030.00 | 5,805.00 | 3,539.00 |
| 14 Jun 2024 | 5,865.00 | 90.00 | 1.56% | 5,775.00 | 6,080.00 | 5,580.00 | 8,313.00 |
| 13 Jun 2024 | 5,775.00 | -400.00 | -6.48% | 6,185.00 | 6,205.00 | 5,765.00 | 8,087.00 |
| 12 Jun 2024 | 6,175.00 | 155.00 | 2.57% | 6,020.00 | 6,295.00 | 5,830.00 | 8,882.00 |
| 11 Jun 2024 | 6,020.00 | -330.00 | -5.20% | 6,380.00 | 6,400.00 | 5,905.00 | 12,071.00 |
| 10 Jun 2024 | 6,350.00 | -525.00 | -7.64% | 6,870.00 | 6,890.00 | 6,335.00 | 24,301.00 |
| 09 Jun 2024 | 6,875.00 | -95.00 | -1.36% | 6,970.00 | 7,430.00 | 6,815.00 | 16,850.00 |
| 08 Jun 2024 | 6,970.00 | -110.00 | -1.55% | 7,055.00 | 7,115.00 | 6,730.00 | 11,536.00 |
| 07 Jun 2024 | 7,080.00 | -470.00 | -6.23% | 7,560.00 | 7,560.00 | 6,865.00 | 23,485.00 |
| 06 Jun 2024 | 7,550.00 | -245.00 | -3.14% | 7,830.00 | 8,010.00 | 7,485.00 | 22,968.00 |
| 05 Jun 2024 | 7,795.00 | -205.00 | -2.56% | 6,385.00 | 8,195.00 | 6,090.00 | 24,049.00 |
| 04 Jun 2024 | 8,000.00 | -405.00 | -4.82% | 8,420.00 | 9,520.00 | 7,420.00 | 27,635.00 |
| 03 Jun 2024 | 8,405.00 | 2,110.00 | 33.52% | 6,295.00 | 9,485.00 | 6,250.00 | 21,628.00 |
| 02 Jun 2024 | 6,295.00 | 75.00 | 1.21% | 6,235.00 | 6,470.00 | 6,195.00 | 12,112.00 |
| 01 Jun 2024 | 6,220.00 | 20.00 | 0.32% | 6,200.00 | 6,350.00 | 6,115.00 | 6,888.00 |
| 31 May 2024 | 6,200.00 | 160.00 | 2.65% | 6,040.00 | 6,220.00 | 5,990.00 | 8,076.00 |
| 30 May 2024 | 6,040.00 | -80.00 | -1.31% | 6,125.00 | 6,310.00 | 6,015.00 | 9,564.00 |
| 29 May 2024 | 6,120.00 | -120.00 | -1.92% | 6,240.00 | 6,580.00 | 6,090.00 | 17,706.00 |
| 28 May 2024 | 6,240.00 | 20.00 | 0.32% | 6,250.00 | 6,325.00 | 6,085.00 | 5,041.00 |
| 27 May 2024 | 6,220.00 | 65.00 | 1.06% | 6,155.00 | 6,325.00 | 6,055.00 | 16,584.00 |
| 26 May 2024 | 6,155.00 | -130.00 | -2.07% | 6,285.00 | 6,345.00 | 6,155.00 | 3,499.00 |
| 25 May 2024 | 6,285.00 | 25.00 | 0.40% | 6,255.00 | 6,410.00 | 6,240.00 | 11,980.00 |
| 24 May 2024 | 6,260.00 | -120.00 | -1.88% | 6,385.00 | 7,105.00 | 6,090.00 | 10,593.00 |
| 23 May 2024 | 6,380.00 | 85.00 | 1.35% | 6,295.00 | 6,575.00 | 6,140.00 | 6,122.00 |
| 22 May 2024 | 6,295.00 | -430.00 | -6.39% | 6,725.00 | 6,725.00 | 6,200.00 | 7,423.00 |
| 21 May 2024 | 6,725.00 | -30.00 | -0.44% | 6,760.00 | 6,795.00 | 6,630.00 | 5,327.00 |
| 20 May 2024 | 6,755.00 | 365.00 | 5.71% | 6,330.00 | 6,825.00 | 6,220.00 | 3,457.00 |
| 19 May 2024 | 6,390.00 | -155.00 | -2.37% | 6,530.00 | 6,595.00 | 6,250.00 | 5,346.00 |
| 18 May 2024 | 6,545.00 | 125.00 | 1.95% | 6,420.00 | 6,675.00 | 6,300.00 | 8,227.00 |
| 17 May 2024 | 6,420.00 | 245.00 | 3.97% | 6,175.00 | 6,540.00 | 6,100.00 | 2,686.00 |
| 16 May 2024 | 6,175.00 | 215.00 | 3.61% | 5,960.00 | 6,195.00 | 5,825.00 | 3,905.00 |
| 15 May 2024 | 5,960.00 | 290.00 | 5.11% | 5,660.00 | 6,020.00 | 5,570.00 | 2,631.00 |
| 14 May 2024 | 5,670.00 | -115.00 | -1.99% | 5,785.00 | 6,000.00 | 5,545.00 | 4,954.00 |
| 13 May 2024 | 5,785.00 | -110.00 | -1.87% | 5,895.00 | 5,980.00 | 5,690.00 | 2,976.00 |
| 12 May 2024 | 5,895.00 | -75.00 | -1.26% | 5,970.00 | 6,035.00 | 5,895.00 | 1,800.00 |
| 11 May 2024 | 5,970.00 | -85.00 | -1.40% | 6,055.00 | 6,135.00 | 5,970.00 | 2,436.00 |
| 10 May 2024 | 6,055.00 | -145.00 | -2.34% | 6,200.00 | 6,350.00 | 5,940.00 | 3,443.00 |
| 09 May 2024 | 6,200.00 | 210.00 | 3.51% | 5,990.00 | 6,245.00 | 5,840.00 | 3,004.00 |
| 08 May 2024 | 5,990.00 | -300.00 | -4.77% | 6,290.00 | 6,330.00 | 5,955.00 | 4,379.00 |
| 07 May 2024 | 6,290.00 | -200.00 | -3.08% | 6,490.00 | 6,520.00 | 6,235.00 | 1,545.00 |
| 06 May 2024 | 6,490.00 | 145.00 | 2.29% | 6,330.00 | 6,665.00 | 6,295.00 | 2,751.00 |
| 05 May 2024 | 6,345.00 | -95.00 | -1.48% | 6,440.00 | 6,450.00 | 6,240.00 | 983.00 |
| 04 May 2024 | 6,440.00 | -230.00 | -3.45% | 6,675.00 | 6,705.00 | 6,415.00 | 3,845.00 |
| 03 May 2024 | 6,670.00 | 385.00 | 6.13% | 6,285.00 | 6,690.00 | 6,215.00 | 1,497.00 |
| 02 May 2024 | 6,285.00 | 130.00 | 2.11% | 6,155.00 | 6,420.00 | 5,885.00 | 1,212.00 |
| 01 May 2024 | 6,155.00 | 170.00 | 2.84% | 6,025.00 | 6,235.00 | 5,505.00 | 4,118.00 |
| 30 Abr 2024 | 5,985.00 | -380.00 | -5.97% | 6,365.00 | 6,420.00 | 5,795.00 | 5,259.00 |
| 29 Abr 2024 | 6,365.00 | -100.00 | -1.55% | 9,280.00 | 9,320.00 | 6,085.00 | 9,993.00 |
| 28 Abr 2024 | 6,465.00 | -215.00 | -3.22% | 6,680.00 | 6,915.00 | 6,415.00 | 5,874.00 |
| 27 Abr 2024 | 6,680.00 | 190.00 | 2.93% | 6,490.00 | 6,680.00 | 6,340.00 | 1,388.00 |
![Logo de PYR Token [Vulcan Forged] (PYRKRW).](/common/images/company/COIN_PYRUSD.png){kind=small}
![Gráfica de la cotización de PYR Token [Vulcan Forged] (PYRKRW).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
