Vulcan Forged
PYR
Rank #1232
$0.5761
Updated 27 days ago
Market Cap
$13.77M
24h Volume
$3.54M
Avg Volume (6m)
$9.95M
24h High/Low
$0.5859
$0.5462
$0.5462
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5761 | $0.5859 | $0.5462 | $0.5761 | $3.54M | $13.77M |
| Dec 2, 2025 | $0.5461 | $0.5843 | $0.5400 | $0.5797 | $4.40M | $13.31M |
| Dec 1, 2025 | $0.5850 | $0.5850 | $0.5389 | $0.5469 | $4.68M | $13.18M |
| Nov 30, 2025 | $0.5946 | $0.5956 | $0.5878 | $0.5891 | $3.99M | $14.12M |
| Nov 29, 2025 | $0.6108 | $0.6183 | $0.5895 | $0.5950 | $4.98M | $14.42M |
| Nov 28, 2025 | $0.6216 | $0.6277 | $0.6057 | $0.6100 | $4.47M | $14.72M |
| Nov 27, 2025 | $0.6219 | $0.6311 | $0.6136 | $0.6207 | $5.02M | $14.83M |
| Nov 26, 2025 | $0.6326 | $0.6334 | $0.6078 | $0.6238 | $5.36M | $14.88M |
| Nov 25, 2025 | $0.6304 | $0.6423 | $0.6189 | $0.6307 | $5.56M | $15.13M |
| Nov 24, 2025 | $0.6023 | $0.6368 | $0.5946 | $0.6283 | $8.99M | $14.69M |
| Nov 23, 2025 | $0.6310 | $0.7081 | $0.6079 | $0.6079 | $22.61M | $15.31M |
| Nov 22, 2025 | $0.5712 | $0.7151 | $0.5517 | $0.6093 | $6.67M | $13.62M |
| Nov 21, 2025 | $0.6388 | $0.6391 | $0.5660 | $0.5660 | $17.36M | $14.17M |
| Nov 20, 2025 | $0.6828 | $0.7351 | $0.6262 | $0.6416 | $48.82M | $16.11M |
| Nov 19, 2025 | $0.5910 | $0.8340 | $0.5847 | $0.6887 | $18.12M | $15.39M |
| Nov 18, 2025 | $0.5849 | $0.6046 | $0.5819 | $0.5923 | $5.33M | $14.17M |
| Nov 17, 2025 | $0.6052 | $0.6238 | $0.5773 | $0.5846 | $5.65M | $14.48M |
| Nov 16, 2025 | $0.6567 | $0.6567 | $0.5942 | $0.6025 | $5.49M | $15.02M |
| Nov 15, 2025 | $0.6603 | $0.6762 | $0.6489 | $0.6515 | $6.62M | $15.78M |
| Nov 14, 2025 | $0.6848 | $0.6879 | $0.6583 | $0.6687 | $11.63M | $16.11M |
| Nov 13, 2025 | $0.7520 | $0.7740 | $0.6706 | $0.6881 | $12.50M | $17.62M |
| Nov 12, 2025 | $0.7674 | $0.8061 | $0.7527 | $0.7638 | $15.00M | $18.59M |
| 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 |
| Aug 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $7.57M | $24.67M |
| Aug 19, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $15.12M | $25.21M |
| Aug 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.89M | $26.81M |
| Aug 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.87M | $26.65M |
| Aug 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.80M | $26.17M |
| Aug 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $8.38M | $26.14M |
| Aug 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.30M | $28.50M |
| Aug 13, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.40M | $28.12M |
| Aug 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $8.52M | $26.67M |
| Aug 11, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $9.68M | $27.94M |
| Aug 10, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $11.66M | $29.33M |
| Aug 9, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.64M | $27.09M |
| Aug 8, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $12.64M | $27.03M |
| Aug 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $38.65M | $26.77M |
| Aug 6, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $69.13M | $26.85M |
| Aug 5, 2025 | $0.9606 | $0.9606 | $0.9606 | $0.9606 | $7.10M | $22.97M |
| Aug 4, 2025 | $0.9371 | $0.9371 | $0.9371 | $0.9371 | $8.01M | $22.38M |
| Aug 3, 2025 | $0.9123 | $0.9123 | $0.9123 | $0.9123 | $6.07M | $21.80M |
| Aug 2, 2025 | $0.9313 | $0.9313 | $0.9313 | $0.9313 | $7.66M | $22.26M |
| Aug 1, 2025 | $0.9535 | $0.9535 | $0.9535 | $0.9535 | $7.93M | $22.78M |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.03M | $23.96M |
| Jul 30, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.08M | $24.91M |
| Jul 29, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $7.54M | $25.00M |
| Jul 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.61M | $26.49M |
| Jul 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.31M | $25.53M |
| Jul 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.18M | $25.49M |
| Jul 25, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $7.36M | $24.97M |
| Jul 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.00M | $25.54M |
| Jul 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $8.33M | $28.03M |
| Jul 22, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $7.43M | $28.71M |
| Jul 21, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.32M | $28.61M |
| Jul 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $4.76M | $27.19M |
| Jul 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.66M | $26.80M |
| Jul 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $14.23M | $25.95M |
| Jul 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $7.58M | $25.01M |
| Jul 16, 2025 | $0.9877 | $0.9877 | $0.9877 | $0.9877 | $8.89M | $23.58M |
| Jul 15, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $8.35M | $24.10M |
| Jul 14, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.10M | $25.19M |
| Jul 13, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.88M | $24.83M |
| Jul 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.21M | $24.88M |
| Jul 11, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.76M | $24.36M |
| Jul 10, 2025 | $0.9634 | $0.9634 | $0.9634 | $0.9634 | $6.46M | $23.02M |
| Jul 9, 2025 | $0.9146 | $0.9146 | $0.9146 | $0.9146 | $5.95M | $21.87M |
| Jul 8, 2025 | $0.8799 | $0.8799 | $0.8799 | $0.8799 | $5.19M | $21.02M |
| Jul 7, 2025 | $0.8916 | $0.8916 | $0.8916 | $0.8916 | $4.63M | $21.31M |
| Jul 6, 2025 | $0.8856 | $0.8856 | $0.8856 | $0.8856 | $4.53M | $21.17M |
| Jul 5, 2025 | $0.8961 | $0.8961 | $0.8961 | $0.8961 | $5.77M | $21.41M |
| Jul 4, 2025 | $0.9294 | $0.9294 | $0.9294 | $0.9294 | $5.54M | $22.22M |
| Jul 3, 2025 | $0.9335 | $0.9335 | $0.9335 | $0.9335 | $5.48M | $22.32M |
| Jul 2, 2025 | $0.8802 | $0.8802 | $0.8802 | $0.8802 | $4.74M | $21.02M |
| Jul 1, 2025 | $0.9056 | $0.9056 | $0.9056 | $0.9056 | $4.64M | $21.65M |
| Jun 30, 2025 | $0.9293 | $0.9293 | $0.9293 | $0.9293 | $5.16M | $22.21M |