Identifier on Binance: PYTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.5478 USDT |
25,670,474.6000 PYTH |
0.5344 USDT |
0.5179 USDT |
0.5236 USDT |
0.5582 USDT |
| 2024-05-04 |
0.5393 USDT |
15,545,517.8000 PYTH |
0.5381 USDT |
0.5313 USDT |
0.5350 USDT |
0.5350 USDT |
| 2024-05-03 |
0.5270 USDT |
22,605,974.4000 PYTH |
0.5159 USDT |
0.5077 USDT |
0.5126 USDT |
0.5423 USDT |
| 2024-05-02 |
0.5118 USDT |
20,944,121.6000 PYTH |
0.5192 USDT |
0.4944 USDT |
0.4994 USDT |
0.5195 USDT |
| 2024-05-01 |
0.5041 USDT |
22,655,802.0000 PYTH |
0.5169 USDT |
0.4807 USDT |
0.4951 USDT |
0.5203 USDT |
| 2024-04-30 |
0.5275 USDT |
23,772,220.6000 PYTH |
0.5560 USDT |
0.4973 USDT |
0.5068 USDT |
0.5192 USDT |
| 2024-04-29 |
0.5532 USDT |
14,481,793.4000 PYTH |
0.5697 USDT |
0.5419 USDT |
0.5470 USDT |
0.5569 USDT |
| 2024-04-28 |
0.5883 USDT |
10,187,055.8000 PYTH |
0.5827 USDT |
0.5688 USDT |
0.5743 USDT |
0.5705 USDT |
| 2024-04-27 |
0.5722 USDT |
10,946,642.3000 PYTH |
0.5798 USDT |
0.5550 USDT |
0.5709 USDT |
0.5837 USDT |
| 2024-04-26 |
0.5932 USDT |
25,232,280.4000 PYTH |
0.6123 USDT |
0.5768 USDT |
0.5809 USDT |
0.5788 USDT |
| 2024-04-25 |
0.6068 USDT |
17,400,828.6000 PYTH |
0.6209 USDT |
0.5913 USDT |
0.6009 USDT |
0.6143 USDT |
| 2024-04-24 |
0.6475 USDT |
22,093,756.0000 PYTH |
0.6686 USDT |
0.6116 USDT |
0.6213 USDT |
0.6208 USDT |
| 2024-04-23 |
0.6790 USDT |
11,165,005.1000 PYTH |
0.6884 USDT |
0.6648 USDT |
0.6679 USDT |
0.6679 USDT |
| 2024-04-22 |
0.6888 USDT |
22,093,441.1000 PYTH |
0.6600 USDT |
0.6594 USDT |
0.6712 USDT |
0.6938 USDT |
| 2024-04-21 |
0.6697 USDT |
23,530,384.0000 PYTH |
0.6726 USDT |
0.6503 USDT |
0.6589 USDT |
0.6610 USDT |
| 2024-04-20 |
0.6410 USDT |
21,143,929.0000 PYTH |
0.5996 USDT |
0.5906 USDT |
0.6046 USDT |
0.6722 USDT |
| 2024-04-19 |
0.6004 USDT |
25,976,292.6000 PYTH |
0.6105 USDT |
0.5513 USDT |
0.5745 USDT |
0.6029 USDT |
| 2024-04-18 |
0.5815 USDT |
24,305,868.1000 PYTH |
0.5793 USDT |
0.5506 USDT |
0.5637 USDT |
0.6102 USDT |
| 2024-04-17 |
0.5812 USDT |
24,215,027.8000 PYTH |
0.5833 USDT |
0.5546 USDT |
0.5746 USDT |
0.5815 USDT |
| 2024-04-16 |
0.5657 USDT |
26,689,923.0000 PYTH |
0.5795 USDT |
0.5431 USDT |
0.5608 USDT |
0.5873 USDT |
| 2024-04-15 |
0.6013 USDT |
32,404,153.0000 PYTH |
0.6118 USDT |
0.5548 USDT |
0.5807 USDT |
0.5807 USDT |
| 2024-04-14 |
0.5819 USDT |
44,100,637.9000 PYTH |
0.5606 USDT |
0.5343 USDT |
0.5539 USDT |
0.6199 USDT |
| 2024-04-13 |
0.5684 USDT |
58,434,227.8000 PYTH |
0.6425 USDT |
0.4800 USDT |
0.5289 USDT |
0.5635 USDT |
| 2024-04-12 |
0.6741 USDT |
45,760,694.1000 PYTH |
0.7660 USDT |
0.5600 USDT |
0.6342 USDT |
0.6379 USDT |
| 2024-04-11 |
0.7910 USDT |
14,780,197.6000 PYTH |
0.7945 USDT |
0.7634 USDT |
0.7737 USDT |
0.7704 USDT |
| 2024-04-10 |
0.7628 USDT |
23,666,836.8000 PYTH |
0.7835 USDT |
0.7238 USDT |
0.7434 USDT |
0.7943 USDT |
| 2024-04-09 |
0.8115 USDT |
17,501,478.6000 PYTH |
0.8513 USDT |
0.7778 USDT |
0.7908 USDT |
0.7882 USDT |
| 2024-04-08 |
0.8482 USDT |
14,038,562.9000 PYTH |
0.8430 USDT |
0.8200 USDT |
0.8256 USDT |
0.8541 USDT |
| 2024-04-07 |
0.8481 USDT |
11,283,775.5000 PYTH |
0.8426 USDT |
0.8330 USDT |
0.8406 USDT |
0.8449 USDT |
| 2024-04-06 |
0.8298 USDT |
12,754,956.6000 PYTH |
0.8077 USDT |
0.8009 USDT |
0.8224 USDT |
0.8491 USDT |
| 2024-04-05 |
0.8091 USDT |
21,135,252.3000 PYTH |
0.8538 USDT |
0.7739 USDT |
0.7971 USDT |
0.8104 USDT |
| 2024-04-04 |
0.8534 USDT |
26,909,165.4000 PYTH |
0.8703 USDT |
0.8049 USDT |
0.8328 USDT |
0.8518 USDT |
| 2024-04-03 |
0.8656 USDT |
36,434,713.4000 PYTH |
0.8403 USDT |
0.7992 USDT |
0.8427 USDT |
0.8805 USDT |
| 2024-04-02 |
0.8694 USDT |
36,365,178.7000 PYTH |
0.9377 USDT |
0.8339 USDT |
0.8513 USDT |
0.8385 USDT |
| 2024-04-01 |
0.9840 USDT |
58,604,011.4000 PYTH |
0.9961 USDT |
0.9072 USDT |
0.9231 USDT |
0.9435 USDT |
| 2024-03-31 |
0.9646 USDT |
34,350,106.0000 PYTH |
0.9200 USDT |
0.9157 USDT |
0.9283 USDT |
1.0078 USDT |
| 2024-03-30 |
0.9397 USDT |
34,625,641.5000 PYTH |
0.9070 USDT |
0.9010 USDT |
0.9268 USDT |
0.9206 USDT |
| 2024-03-29 |
0.8968 USDT |
18,713,172.8000 PYTH |
0.9193 USDT |
0.8733 USDT |
0.8841 USDT |
0.9070 USDT |
| 2024-03-28 |
0.9046 USDT |
19,133,782.5000 PYTH |
0.9139 USDT |
0.8815 USDT |
0.8993 USDT |
0.9178 USDT |
| 2024-03-27 |
0.9272 USDT |
29,058,674.7000 PYTH |
0.9477 USDT |
0.8970 USDT |
0.9077 USDT |
0.9154 USDT |
| 2024-03-26 |
0.9596 USDT |
25,875,338.0000 PYTH |
0.9711 USDT |
0.9248 USDT |
0.9433 USDT |
0.9550 USDT |
| 2024-03-25 |
0.9521 USDT |
29,889,802.4000 PYTH |
0.9379 USDT |
0.9190 USDT |
0.9304 USDT |
0.9707 USDT |
| 2024-03-24 |
0.9113 USDT |
18,546,135.3000 PYTH |
0.9025 USDT |
0.8876 USDT |
0.8957 USDT |
0.9389 USDT |
| 2024-03-23 |
0.9157 USDT |
23,561,557.6000 PYTH |
0.9123 USDT |
0.8831 USDT |
0.9030 USDT |
0.9109 USDT |
| 2024-03-22 |
0.9121 USDT |
27,460,536.0000 PYTH |
0.9524 USDT |
0.8745 USDT |
0.8877 USDT |
0.9013 USDT |
| 2024-03-21 |
1.0021 USDT |
44,533,064.6000 PYTH |
1.0356 USDT |
0.9397 USDT |
0.9520 USDT |
0.9520 USDT |
| 2024-03-20 |
0.9311 USDT |
45,049,176.8000 PYTH |
0.9049 USDT |
0.8492 USDT |
0.8789 USDT |
1.0389 USDT |
| 2024-03-19 |
0.9173 USDT |
68,778,470.2000 PYTH |
1.0004 USDT |
0.8521 USDT |
0.9019 USDT |
0.9047 USDT |
| 2024-03-18 |
1.0665 USDT |
66,074,063.4000 PYTH |
1.1002 USDT |
1.0061 USDT |
1.0232 USDT |
1.0244 USDT |
| 2024-03-17 |
1.0105 USDT |
78,978,050.0000 PYTH |
0.9977 USDT |
0.9418 USDT |
0.9713 USDT |
1.0870 USDT |