Identifier on Binance: PYTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.5164 USDT |
97,686,020.1000 PYTH |
0.5161 USDT |
0.4805 USDT |
0.5011 USDT |
0.5249 USDT |
| 2024-12-02 |
0.4829 USDT |
58,759,798.3000 PYTH |
0.5076 USDT |
0.4576 USDT |
0.4658 USDT |
0.5046 USDT |
| 2024-12-01 |
0.5063 USDT |
50,195,033.0000 PYTH |
0.4963 USDT |
0.4765 USDT |
0.4878 USDT |
0.5085 USDT |
| 2024-11-30 |
0.4872 USDT |
44,654,750.6000 PYTH |
0.4835 USDT |
0.4689 USDT |
0.4734 USDT |
0.4948 USDT |
| 2024-11-29 |
0.4792 USDT |
54,352,285.5000 PYTH |
0.4793 USDT |
0.4653 USDT |
0.4729 USDT |
0.4833 USDT |
| 2024-11-28 |
0.4738 USDT |
91,337,364.5000 PYTH |
0.4728 USDT |
0.4574 USDT |
0.4653 USDT |
0.4790 USDT |
| 2024-11-27 |
0.4382 USDT |
47,522,065.3000 PYTH |
0.4269 USDT |
0.4151 USDT |
0.4257 USDT |
0.4604 USDT |
| 2024-11-26 |
0.4278 USDT |
71,433,597.4000 PYTH |
0.4461 USDT |
0.4051 USDT |
0.4146 USDT |
0.4280 USDT |
| 2024-11-25 |
0.4493 USDT |
105,994,669.4000 PYTH |
0.4388 USDT |
0.4268 USDT |
0.4438 USDT |
0.4462 USDT |
| 2024-11-24 |
0.4254 USDT |
109,339,993.0000 PYTH |
0.4144 USDT |
0.3970 USDT |
0.4116 USDT |
0.4383 USDT |
| 2024-11-23 |
0.4176 USDT |
104,789,246.3000 PYTH |
0.4140 USDT |
0.4032 USDT |
0.4115 USDT |
0.4135 USDT |
| 2024-11-22 |
0.4036 USDT |
56,573,776.8000 PYTH |
0.4169 USDT |
0.3909 USDT |
0.3976 USDT |
0.4103 USDT |
| 2024-11-21 |
0.4091 USDT |
65,312,087.6000 PYTH |
0.4113 USDT |
0.3879 USDT |
0.3976 USDT |
0.4154 USDT |
| 2024-11-20 |
0.4101 USDT |
79,114,720.2000 PYTH |
0.4084 USDT |
0.3890 USDT |
0.3981 USDT |
0.4172 USDT |
| 2024-11-19 |
0.4118 USDT |
51,497,895.5000 PYTH |
0.4192 USDT |
0.4001 USDT |
0.4046 USDT |
0.4040 USDT |
| 2024-11-18 |
0.4143 USDT |
79,127,888.4000 PYTH |
0.4167 USDT |
0.3991 USDT |
0.4086 USDT |
0.4190 USDT |
| 2024-11-17 |
0.4311 USDT |
120,913,174.6000 PYTH |
0.4317 USDT |
0.4080 USDT |
0.4125 USDT |
0.4115 USDT |
| 2024-11-16 |
0.4235 USDT |
65,833,833.6000 PYTH |
0.4214 USDT |
0.4098 USDT |
0.4207 USDT |
0.4284 USDT |
| 2024-11-15 |
0.4064 USDT |
72,177,167.1000 PYTH |
0.3923 USDT |
0.3828 USDT |
0.3911 USDT |
0.4190 USDT |
| 2024-11-14 |
0.4032 USDT |
82,643,078.5000 PYTH |
0.4098 USDT |
0.3859 USDT |
0.3944 USDT |
0.3859 USDT |
| 2024-11-13 |
0.4080 USDT |
138,860,397.1000 PYTH |
0.4175 USDT |
0.3832 USDT |
0.3929 USDT |
0.4063 USDT |
| 2024-11-12 |
0.4164 USDT |
133,991,863.8000 PYTH |
0.4472 USDT |
0.3921 USDT |
0.4028 USDT |
0.4188 USDT |
| 2024-11-11 |
0.4342 USDT |
101,086,753.2000 PYTH |
0.4247 USDT |
0.4110 USDT |
0.4225 USDT |
0.4429 USDT |
| 2024-11-10 |
0.4289 USDT |
59,273,590.0000 PYTH |
0.4247 USDT |
0.4133 USDT |
0.4183 USDT |
0.4370 USDT |
| 2024-11-09 |
0.4177 USDT |
53,882,243.3000 PYTH |
0.4103 USDT |
0.3986 USDT |
0.4059 USDT |
0.4169 USDT |
| 2024-11-08 |
0.4150 USDT |
106,482,736.7000 PYTH |
0.3989 USDT |
0.3988 USDT |
0.4108 USDT |
0.4091 USDT |
| 2024-11-07 |
0.3847 USDT |
38,457,501.2000 PYTH |
0.3848 USDT |
0.3695 USDT |
0.3743 USDT |
0.3911 USDT |
| 2024-11-06 |
0.3697 USDT |
73,921,849.3000 PYTH |
0.3366 USDT |
0.3360 USDT |
0.3498 USDT |
0.3899 USDT |
| 2024-11-05 |
0.3340 USDT |
29,099,388.1000 PYTH |
0.3217 USDT |
0.3216 USDT |
0.3274 USDT |
0.3357 USDT |
| 2024-11-04 |
0.3268 USDT |
34,071,475.1000 PYTH |
0.3290 USDT |
0.3130 USDT |
0.3227 USDT |
0.3206 USDT |
| 2024-11-03 |
0.3320 USDT |
41,957,769.3000 PYTH |
0.3511 USDT |
0.3191 USDT |
0.3266 USDT |
0.3323 USDT |
| 2024-11-02 |
0.3609 USDT |
29,061,947.4000 PYTH |
0.3704 USDT |
0.3467 USDT |
0.3507 USDT |
0.3486 USDT |
| 2024-11-01 |
0.3726 USDT |
47,286,994.4000 PYTH |
0.3732 USDT |
0.3525 USDT |
0.3608 USDT |
0.3732 USDT |
| 2024-10-31 |
0.3991 USDT |
97,698,729.7000 PYTH |
0.3831 USDT |
0.3775 USDT |
0.3845 USDT |
0.3789 USDT |
| 2024-10-30 |
0.3804 USDT |
44,096,841.3000 PYTH |
0.3814 USDT |
0.3666 USDT |
0.3746 USDT |
0.3834 USDT |
| 2024-10-29 |
0.3792 USDT |
52,437,042.9000 PYTH |
0.3644 USDT |
0.3570 USDT |
0.3622 USDT |
0.3810 USDT |
| 2024-10-28 |
0.3587 USDT |
39,924,009.4000 PYTH |
0.3628 USDT |
0.3431 USDT |
0.3485 USDT |
0.3630 USDT |
| 2024-10-27 |
0.3601 USDT |
31,260,032.0000 PYTH |
0.3492 USDT |
0.3429 USDT |
0.3493 USDT |
0.3640 USDT |
| 2024-10-26 |
0.3449 USDT |
26,302,752.4000 PYTH |
0.3347 USDT |
0.3299 USDT |
0.3387 USDT |
0.3488 USDT |
| 2024-10-25 |
0.3665 USDT |
54,087,411.6000 PYTH |
0.3786 USDT |
0.3348 USDT |
0.3460 USDT |
0.3402 USDT |
| 2024-10-24 |
0.3669 USDT |
70,869,372.8000 PYTH |
0.3360 USDT |
0.3345 USDT |
0.3460 USDT |
0.3827 USDT |
| 2024-10-23 |
0.3349 USDT |
19,436,928.7000 PYTH |
0.3472 USDT |
0.3213 USDT |
0.3292 USDT |
0.3356 USDT |
| 2024-10-22 |
0.3479 USDT |
25,070,764.3000 PYTH |
0.3501 USDT |
0.3375 USDT |
0.3436 USDT |
0.3478 USDT |
| 2024-10-21 |
0.3579 USDT |
36,581,198.0000 PYTH |
0.3637 USDT |
0.3422 USDT |
0.3480 USDT |
0.3547 USDT |
| 2024-10-20 |
0.3549 USDT |
27,309,923.6000 PYTH |
0.3476 USDT |
0.3397 USDT |
0.3422 USDT |
0.3640 USDT |
| 2024-10-19 |
0.3452 USDT |
13,447,054.6000 PYTH |
0.3500 USDT |
0.3384 USDT |
0.3408 USDT |
0.3482 USDT |
| 2024-10-18 |
0.3451 USDT |
29,222,209.5000 PYTH |
0.3403 USDT |
0.3356 USDT |
0.3413 USDT |
0.3481 USDT |
| 2024-10-17 |
0.3453 USDT |
33,246,126.6000 PYTH |
0.3603 USDT |
0.3346 USDT |
0.3379 USDT |
0.3404 USDT |
| 2024-10-16 |
0.3531 USDT |
51,091,563.7000 PYTH |
0.3474 USDT |
0.3368 USDT |
0.3406 USDT |
0.3601 USDT |
| 2024-10-15 |
0.3441 USDT |
39,993,594.7000 PYTH |
0.3506 USDT |
0.3323 USDT |
0.3410 USDT |
0.3408 USDT |