Crypto exchange Bitstamp

Market Pyth Network (PYTH) / USD

Identifier on Bitstamp: pythusd
Date Price Volume Open Low High Close
2024-11-22 0.4120 USD 40,955.2942 PYTH 0.4130 USD 0.3910 USD 0.4240 USD 0.4110 USD
2024-11-21 0.4110 USD 41,951.9135 PYTH 0.4100 USD 0.3890 USD 0.4240 USD 0.4160 USD
2024-11-20 0.4120 USD 32,859.6238 PYTH 0.4050 USD 0.3910 USD 0.4190 USD 0.4160 USD
2024-11-19 0.4130 USD 11,815.2697 PYTH 0.4190 USD 0.4040 USD 0.4190 USD 0.4050 USD
2024-11-18 0.4140 USD 29,237.6705 PYTH 0.4140 USD 0.4000 USD 0.4250 USD 0.4120 USD
2024-11-17 0.4300 USD 35,060.5532 PYTH 0.4300 USD 0.4110 USD 0.4490 USD 0.4120 USD
2024-11-16 0.4230 USD 32,680.3254 PYTH 0.4190 USD 0.4180 USD 0.4320 USD 0.4300 USD
2024-11-15 0.4080 USD 22,547.8036 PYTH 0.3930 USD 0.3880 USD 0.4210 USD 0.4140 USD
2024-11-14 0.4040 USD 17,685.2567 PYTH 0.4060 USD 0.3890 USD 0.4180 USD 0.4020 USD
2024-11-13 0.4110 USD 30,741.5127 PYTH 0.4170 USD 0.3860 USD 0.4280 USD 0.4000 USD
2024-11-12 0.4220 USD 42,158.5314 PYTH 0.4440 USD 0.3970 USD 0.4480 USD 0.4050 USD
2024-11-11 0.4340 USD 33,886.2584 PYTH 0.4260 USD 0.4180 USD 0.4490 USD 0.4380 USD
2024-11-10 0.4280 USD 29,090.3586 PYTH 0.4180 USD 0.4160 USD 0.4420 USD 0.4390 USD
2024-11-09 0.4140 USD 34,723.7242 PYTH 0.4130 USD 0.4020 USD 0.4320 USD 0.4160 USD
2024-11-08 0.4160 USD 25,973.6487 PYTH 0.4120 USD 0.3970 USD 0.4290 USD 0.4110 USD
2024-11-07 0.3840 USD 14,267.6100 PYTH 0.3850 USD 0.3730 USD 0.3940 USD 0.3910 USD
2024-11-06 0.3720 USD 45,126.2979 PYTH 0.3480 USD 0.3370 USD 0.3900 USD 0.3900 USD
2024-11-05 0.3350 USD 54,198.7137 PYTH 0.3240 USD 0.3230 USD 0.3460 USD 0.3380 USD
2024-11-04 0.3280 USD 37,722.8107 PYTH 0.3310 USD 0.3140 USD 0.3350 USD 0.3220 USD
2024-11-03 0.3320 USD 42,628.8728 PYTH 0.3510 USD 0.3200 USD 0.3510 USD 0.3290 USD
2024-11-02 0.3550 USD 20,715.1478 PYTH 0.3660 USD 0.3480 USD 0.3730 USD 0.3520 USD
2024-11-01 0.3690 USD 11,148.4020 PYTH 0.3770 USD 0.3590 USD 0.3800 USD 0.3660 USD
2024-10-31 0.3960 USD 27,634.3428 PYTH 0.3790 USD 0.3790 USD 0.4080 USD 0.3900 USD
2024-10-30 0.3680 USD 677.2204 PYTH 0.3880 USD 0.3670 USD 0.3880 USD 0.3670 USD
2024-10-29 0.3730 USD 6,677.7789 PYTH 0.3610 USD 0.3610 USD 0.3960 USD 0.3800 USD
2024-10-28 0.3620 USD 247.3850 PYTH 0.0000 USD 0.3620 USD 0.3630 USD 0.3620 USD
2024-10-27 0.3620 USD 1,075.9957 PYTH 0.3650 USD 0.3590 USD 0.3650 USD 0.3630 USD
2024-10-26 0.3460 USD 898.8085 PYTH 0.3450 USD 0.3450 USD 0.3460 USD 0.3460 USD
2024-10-25 0.3650 USD 6,960.5762 PYTH 0.3670 USD 0.3520 USD 0.3690 USD 0.3520 USD
2024-10-24 0.3740 USD 5,718.9768 PYTH 0.3600 USD 0.3500 USD 0.3780 USD 0.3780 USD
2024-10-23 0.3330 USD 11,520.3126 PYTH 0.3430 USD 0.3220 USD 0.3430 USD 0.3360 USD
2024-10-22 0.3430 USD 397.8255 PYTH 0.3440 USD 0.3420 USD 0.3440 USD 0.3420 USD
2024-10-21 0.3500 USD 543.3536 PYTH 0.3590 USD 0.3420 USD 0.3590 USD 0.3420 USD
2024-10-20 0.3570 USD 334.7927 PYTH 0.3570 USD 0.3570 USD 0.3570 USD 0.3570 USD
2024-10-19 0.3450 USD 98.8000 PYTH 0.3450 USD 0.3450 USD 0.3450 USD 0.3450 USD
2024-10-18 0.3430 USD 5,440.8842 PYTH 0.3430 USD 0.3430 USD 0.3430 USD 0.3430 USD
2024-10-17 0.3420 USD 355.6336 PYTH 0.3420 USD 0.3410 USD 0.3420 USD 0.3410 USD
2024-10-16 0.3420 USD 31,500.7059 PYTH 0.3420 USD 0.3380 USD 0.3530 USD 0.3530 USD
2024-10-15 0.3410 USD 13,671.6243 PYTH 0.3490 USD 0.3350 USD 0.3490 USD 0.3470 USD
2024-10-14 0.3320 USD 1,453.5520 PYTH 0.3250 USD 0.3250 USD 0.3430 USD 0.3430 USD
2024-10-13 0.3200 USD 2,345.8398 PYTH 0.3230 USD 0.3100 USD 0.3230 USD 0.3100 USD
2024-10-12 0.0000 USD 0.0000 PYTH 0.0000 USD 0.0000 USD 0.0000 USD 0.3190 USD
2024-10-11 0.3060 USD 7,177.9673 PYTH 0.3020 USD 0.3020 USD 0.3190 USD 0.3190 USD
2024-10-10 0.3030 USD 321.4972 PYTH 0.3030 USD 0.3020 USD 0.3050 USD 0.3040 USD
2024-10-09 0.3050 USD 2,063.1043 PYTH 0.3100 USD 0.3050 USD 0.3100 USD 0.3050 USD
2024-10-08 0.3190 USD 2,828.6863 PYTH 0.3200 USD 0.3120 USD 0.3210 USD 0.3120 USD
2024-10-07 0.3370 USD 6,647.4753 PYTH 0.3420 USD 0.3250 USD 0.3420 USD 0.3250 USD
2024-10-06 0.3400 USD 557.6505 PYTH 0.3420 USD 0.3370 USD 0.3420 USD 0.3390 USD
2024-10-05 0.3360 USD 3,000.0000 PYTH 0.3360 USD 0.3350 USD 0.3360 USD 0.3350 USD
2024-10-04 0.0000 USD 0.0000 PYTH 0.0000 USD 0.0000 USD 0.0000 USD 0.3330 USD