Identifier on Binance: PYTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
1.0429 USDT |
154,726,676.1000 PYTH |
0.9647 USDT |
0.9165 USDT |
0.9741 USDT |
0.9768 USDT |
| 2024-03-15 |
0.8790 USDT |
98,813,315.5000 PYTH |
0.8637 USDT |
0.7950 USDT |
0.8578 USDT |
0.9420 USDT |
| 2024-03-14 |
0.8597 USDT |
51,265,290.7000 PYTH |
0.9061 USDT |
0.8025 USDT |
0.8347 USDT |
0.8660 USDT |
| 2024-03-13 |
0.9028 USDT |
59,292,069.4000 PYTH |
0.8778 USDT |
0.8601 USDT |
0.8785 USDT |
0.9063 USDT |
| 2024-03-12 |
0.8500 USDT |
61,426,831.1000 PYTH |
0.8539 USDT |
0.8073 USDT |
0.8446 USDT |
0.8762 USDT |
| 2024-03-11 |
0.8493 USDT |
139,041,263.9000 PYTH |
0.8177 USDT |
0.7708 USDT |
0.8214 USDT |
0.8592 USDT |
| 2024-03-10 |
0.7680 USDT |
132,707,397.1000 PYTH |
0.6891 USDT |
0.6766 USDT |
0.6832 USDT |
0.8117 USDT |
| 2024-03-09 |
0.6920 USDT |
42,348,719.0000 PYTH |
0.6932 USDT |
0.6761 USDT |
0.6865 USDT |
0.6883 USDT |
| 2024-03-08 |
0.6931 USDT |
58,089,196.7000 PYTH |
0.6778 USDT |
0.6519 USDT |
0.6812 USDT |
0.6906 USDT |
| 2024-03-07 |
0.6596 USDT |
62,100,782.2000 PYTH |
0.6258 USDT |
0.6221 USDT |
0.6434 USDT |
0.6728 USDT |
| 2024-03-06 |
0.6031 USDT |
49,264,882.9000 PYTH |
0.5979 USDT |
0.5720 USDT |
0.5848 USDT |
0.6212 USDT |
| 2024-03-05 |
0.6119 USDT |
77,301,740.3000 PYTH |
0.6515 USDT |
0.4541 USDT |
0.5708 USDT |
0.5948 USDT |
| 2024-03-04 |
0.6595 USDT |
39,310,773.7000 PYTH |
0.6802 USDT |
0.6330 USDT |
0.6463 USDT |
0.6541 USDT |
| 2024-03-03 |
0.6798 USDT |
51,837,983.3000 PYTH |
0.6888 USDT |
0.6082 USDT |
0.6710 USDT |
0.6789 USDT |
| 2024-03-02 |
0.6715 USDT |
48,524,710.2000 PYTH |
0.6726 USDT |
0.6458 USDT |
0.6637 USDT |
0.6875 USDT |
| 2024-03-01 |
0.6648 USDT |
46,257,751.1000 PYTH |
0.6503 USDT |
0.6475 USDT |
0.6561 USDT |
0.6718 USDT |
| 2024-02-29 |
0.6687 USDT |
85,585,460.6000 PYTH |
0.6800 USDT |
0.6300 USDT |
0.6459 USDT |
0.6453 USDT |
| 2024-02-28 |
0.6794 USDT |
87,811,145.5000 PYTH |
0.7323 USDT |
0.6010 USDT |
0.6633 USDT |
0.6769 USDT |
| 2024-02-27 |
0.7363 USDT |
340,717,667.3000 PYTH |
0.5898 USDT |
0.5810 USDT |
0.5927 USDT |
0.7122 USDT |
| 2024-02-26 |
0.5654 USDT |
36,489,409.7000 PYTH |
0.5591 USDT |
0.5374 USDT |
0.5498 USDT |
0.5876 USDT |
| 2024-02-25 |
0.5642 USDT |
26,147,531.8000 PYTH |
0.5671 USDT |
0.5536 USDT |
0.5613 USDT |
0.5600 USDT |
| 2024-02-24 |
0.5510 USDT |
26,090,359.2000 PYTH |
0.5314 USDT |
0.5220 USDT |
0.5326 USDT |
0.5677 USDT |
| 2024-02-23 |
0.5540 USDT |
39,201,788.4000 PYTH |
0.5582 USDT |
0.5248 USDT |
0.5329 USDT |
0.5325 USDT |
| 2024-02-22 |
0.5502 USDT |
53,991,610.9000 PYTH |
0.5507 USDT |
0.5219 USDT |
0.5274 USDT |
0.5582 USDT |
| 2024-02-21 |
0.5464 USDT |
32,582,173.6000 PYTH |
0.5804 USDT |
0.5232 USDT |
0.5343 USDT |
0.5515 USDT |
| 2024-02-20 |
0.5731 USDT |
40,537,741.4000 PYTH |
0.5882 USDT |
0.5239 USDT |
0.5613 USDT |
0.5825 USDT |
| 2024-02-19 |
0.6112 USDT |
36,748,148.5000 PYTH |
0.6136 USDT |
0.5861 USDT |
0.5946 USDT |
0.5928 USDT |
| 2024-02-18 |
0.6091 USDT |
39,673,297.1000 PYTH |
0.6081 USDT |
0.5936 USDT |
0.6008 USDT |
0.6124 USDT |
| 2024-02-17 |
0.5814 USDT |
39,942,149.9000 PYTH |
0.5935 USDT |
0.5555 USDT |
0.5690 USDT |
0.6021 USDT |
| 2024-02-16 |
0.6023 USDT |
52,465,811.1000 PYTH |
0.6233 USDT |
0.5722 USDT |
0.5856 USDT |
0.5940 USDT |
| 2024-02-15 |
0.6356 USDT |
46,944,677.2000 PYTH |
0.6566 USDT |
0.6151 USDT |
0.6248 USDT |
0.6223 USDT |
| 2024-02-14 |
0.6565 USDT |
101,712,596.3000 PYTH |
0.6303 USDT |
0.5600 USDT |
0.6308 USDT |
0.6569 USDT |
| 2024-02-13 |
0.5952 USDT |
87,812,079.8000 PYTH |
0.5720 USDT |
0.5680 USDT |
0.5769 USDT |
0.6258 USDT |
| 2024-02-12 |
0.5581 USDT |
72,593,872.5000 PYTH |
0.5658 USDT |
0.5360 USDT |
0.5492 USDT |
0.5744 USDT |
| 2024-02-11 |
0.5554 USDT |
67,763,621.0000 PYTH |
0.5342 USDT |
0.5241 USDT |
0.5325 USDT |
0.5636 USDT |
| 2024-02-10 |
0.5248 USDT |
52,201,512.2000 PYTH |
0.5089 USDT |
0.4979 USDT |
0.5135 USDT |
0.5302 USDT |
| 2024-02-09 |
0.5299 USDT |
136,273,813.2000 PYTH |
0.4964 USDT |
0.4916 USDT |
0.5110 USDT |
0.5095 USDT |
| 2024-02-08 |
0.4826 USDT |
36,201,850.8000 PYTH |
0.4807 USDT |
0.4691 USDT |
0.4777 USDT |
0.4853 USDT |