Vulcan Forged
PYR
Rank #1232
$0.7910
Updated 8 days ago
Market Cap
$18.95M
24h Volume
$21.18M
Avg Volume (90d)
$10.25M
24h High/Low
$0.8918
$0.7843
$0.7843
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
DWF Labs Portfolio
NFT
Metaverse
Gaming (GameFi)
Gaming Blockchains
Gaming Platform
MMO
Action Games
Chains
Ethereum
0x430ef9263e76dae...
Polygon Pos
0x430ef9263e76dae...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7910 | $0.8918 | $0.7843 | $0.7910 | $21.18M | $18.95M |
| Nov 10, 2025 | $0.8599 | $0.8599 | $0.8599 | $0.8599 | $104.78M | $20.33M |
| Nov 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $190.99M | $25.70M |
| Nov 8, 2025 | $0.5662 | $0.5662 | $0.5662 | $0.5662 | $16.46M | $13.57M |
| Nov 7, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $4.77M | $11.88M |
| Nov 6, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $4.09M | $12.41M |
| Nov 5, 2025 | $0.5093 | $0.5093 | $0.5093 | $0.5093 | $5.85M | $12.11M |
| Nov 4, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $5.30M | $12.74M |
| Nov 3, 2025 | $0.6085 | $0.6085 | $0.6085 | $0.6085 | $3.71M | $14.53M |
| Nov 2, 2025 | $0.6049 | $0.6049 | $0.6049 | $0.6049 | $4.96M | $14.46M |
| Nov 1, 2025 | $0.5993 | $0.5993 | $0.5993 | $0.5993 | $4.12M | $14.33M |
| Oct 31, 2025 | $0.6028 | $0.6028 | $0.6028 | $0.6028 | $6.71M | $14.40M |
| Oct 30, 2025 | $0.6467 | $0.6467 | $0.6467 | $0.6467 | $4.53M | $15.47M |
| Oct 29, 2025 | $0.6346 | $0.6346 | $0.6346 | $0.6346 | $9.31M | $15.17M |
| Oct 28, 2025 | $0.6563 | $0.6563 | $0.6563 | $0.6563 | $4.50M | $15.68M |
| Oct 27, 2025 | $0.6822 | $0.6822 | $0.6822 | $0.6822 | $8.96M | $16.30M |
| Oct 26, 2025 | $0.6662 | $0.6662 | $0.6662 | $0.6662 | $5.58M | $15.95M |
| Oct 25, 2025 | $0.6793 | $0.6793 | $0.6793 | $0.6793 | $6.18M | $16.18M |
| Oct 24, 2025 | $0.6681 | $0.6681 | $0.6681 | $0.6681 | $5.11M | $15.97M |
| Oct 23, 2025 | $0.6539 | $0.6539 | $0.6539 | $0.6539 | $4.56M | $15.63M |
| Oct 22, 2025 | $0.6715 | $0.6715 | $0.6715 | $0.6715 | $5.42M | $16.06M |
| Oct 21, 2025 | $0.7089 | $0.7089 | $0.7089 | $0.7089 | $5.38M | $16.96M |
| Oct 20, 2025 | $0.7146 | $0.7146 | $0.7146 | $0.7146 | $4.92M | $17.08M |
| Oct 19, 2025 | $0.7029 | $0.7029 | $0.7029 | $0.7029 | $4.23M | $16.79M |
| Oct 18, 2025 | $0.7033 | $0.7033 | $0.7033 | $0.7033 | $4.22M | $16.81M |
| Oct 17, 2025 | $0.7386 | $0.7386 | $0.7386 | $0.7386 | $6.00M | $17.65M |
| Oct 16, 2025 | $0.7647 | $0.7647 | $0.7647 | $0.7647 | $6.87M | $18.27M |
| Oct 15, 2025 | $0.8062 | $0.8062 | $0.8062 | $0.8062 | $5.52M | $19.31M |
| Oct 14, 2025 | $0.8268 | $0.8268 | $0.8268 | $0.8268 | $6.56M | $19.74M |
| Oct 13, 2025 | $0.7667 | $0.7667 | $0.7667 | $0.7667 | $6.85M | $18.33M |
| Oct 12, 2025 | $0.7168 | $0.7168 | $0.7168 | $0.7168 | $6.33M | $17.17M |
| Oct 11, 2025 | $0.6841 | $0.6841 | $0.6841 | $0.6841 | $11.36M | $16.51M |
| Oct 10, 2025 | $0.9461 | $0.9461 | $0.9461 | $0.9461 | $10.26M | $22.62M |
| Oct 9, 2025 | $0.9666 | $0.9666 | $0.9666 | $0.9666 | $9.23M | $23.09M |
| Oct 8, 2025 | $0.9628 | $0.9628 | $0.9628 | $0.9628 | $6.12M | $23.00M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $6.69M | $24.17M |
| Oct 6, 2025 | $0.9796 | $0.9796 | $0.9796 | $0.9796 | $6.75M | $23.42M |
| Oct 5, 2025 | $0.9758 | $0.9758 | $0.9758 | $0.9758 | $5.73M | $23.33M |
| Oct 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.74M | $24.18M |
| Oct 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.92M | $24.53M |
| Oct 2, 2025 | $0.9909 | $0.9909 | $0.9909 | $0.9909 | $8.02M | $23.68M |
| Oct 1, 2025 | $0.9451 | $0.9451 | $0.9451 | $0.9451 | $6.33M | $22.58M |
| Sep 30, 2025 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | $5.07M | $22.74M |
| Sep 29, 2025 | $0.9711 | $0.9711 | $0.9711 | $0.9711 | $5.75M | $23.23M |
| Sep 28, 2025 | $0.9446 | $0.9446 | $0.9446 | $0.9446 | $6.03M | $22.58M |
| Sep 27, 2025 | $0.9585 | $0.9585 | $0.9585 | $0.9585 | $6.98M | $22.91M |
| Sep 26, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $6.54M | $22.13M |
| Sep 25, 2025 | $0.9746 | $0.9746 | $0.9746 | $0.9746 | $8.19M | $23.29M |
| Sep 24, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $5.87M | $22.93M |
| Sep 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.72M | $23.95M |
| Sep 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.94M | $25.53M |
| Sep 21, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.42M | $26.71M |
| Sep 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.55M | $26.33M |
| Sep 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $4.81M | $27.80M |
| Sep 18, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $6.17M | $28.06M |
| Sep 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $5.81M | $26.95M |
| Sep 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.90M | $25.66M |
| Sep 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $5.72M | $26.61M |
| Sep 14, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $7.68M | $28.19M |
| Sep 13, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $12.87M | $28.59M |
| Sep 12, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $7.08M | $26.11M |
| Sep 11, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $7.34M | $25.79M |
| Sep 10, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.90M | $25.19M |
| Sep 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.03M | $25.47M |
| Sep 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $5.13M | $25.06M |
| Sep 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.59M | $24.69M |
| Sep 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.91M | $24.26M |
| Sep 5, 2025 | $0.9906 | $0.9906 | $0.9906 | $0.9906 | $4.57M | $23.67M |
| Sep 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.36M | $24.39M |
| Sep 3, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $5.72M | $23.79M |
| Sep 2, 2025 | $0.9690 | $0.9690 | $0.9690 | $0.9690 | $6.11M | $23.14M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.33M | $24.01M |
| Aug 31, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $10.50M | $24.42M |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.54M | $23.91M |
| Aug 29, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.65M | $24.68M |
| Aug 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.22M | $24.10M |
| Aug 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $10.14M | $24.16M |
| Aug 26, 2025 | $0.9779 | $0.9779 | $0.9779 | $0.9779 | $9.77M | $23.36M |
| Aug 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.32M | $25.12M |
| Aug 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $10.47M | $26.19M |
| Aug 23, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.01M | $26.54M |
| Aug 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.77M | $24.56M |
| Aug 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.45M | $25.65M |