Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3547 EUR |
296,835.9289 PYTH |
0.3481 EUR |
0.3397 EUR |
0.3558 EUR |
0.3557 EUR |
| 2024-12-21 |
0.3692 EUR |
733,949.5012 PYTH |
0.3666 EUR |
0.3458 EUR |
0.3916 EUR |
0.3458 EUR |
| 2024-12-20 |
0.3391 EUR |
1,290,030.9880 PYTH |
0.3597 EUR |
0.3115 EUR |
0.3687 EUR |
0.3613 EUR |
| 2024-12-19 |
0.3698 EUR |
1,744,457.8252 PYTH |
0.3815 EUR |
0.3396 EUR |
0.3882 EUR |
0.3570 EUR |
| 2024-12-18 |
0.4071 EUR |
1,540,762.9912 PYTH |
0.4325 EUR |
0.3760 EUR |
0.4329 EUR |
0.3865 EUR |
| 2024-12-17 |
0.4520 EUR |
668,646.4874 PYTH |
0.4726 EUR |
0.4297 EUR |
0.4743 EUR |
0.4438 EUR |
| 2024-12-16 |
0.4518 EUR |
1,264,643.3931 PYTH |
0.4501 EUR |
0.4250 EUR |
0.4780 EUR |
0.4750 EUR |
| 2024-12-15 |
0.4264 EUR |
1,204,093.8709 PYTH |
0.4090 EUR |
0.3969 EUR |
0.4501 EUR |
0.4336 EUR |
| 2024-12-14 |
0.4329 EUR |
402,248.3545 PYTH |
0.4400 EUR |
0.3972 EUR |
0.4461 EUR |
0.4031 EUR |
| 2024-12-13 |
0.4288 EUR |
424,115.1520 PYTH |
0.4290 EUR |
0.4130 EUR |
0.4406 EUR |
0.4358 EUR |
| 2024-12-12 |
0.4360 EUR |
629,613.6064 PYTH |
0.4194 EUR |
0.4191 EUR |
0.4468 EUR |
0.4291 EUR |
| 2024-12-11 |
0.4022 EUR |
1,143,478.8559 PYTH |
0.3893 EUR |
0.3754 EUR |
0.4257 EUR |
0.4140 EUR |
| 2024-12-10 |
0.3798 EUR |
1,283,741.1974 PYTH |
0.3927 EUR |
0.3532 EUR |
0.4031 EUR |
0.3921 EUR |
| 2024-12-09 |
0.4101 EUR |
1,698,042.7237 PYTH |
0.4863 EUR |
0.3425 EUR |
0.4863 EUR |
0.4031 EUR |
| 2024-12-08 |
0.4835 EUR |
287,825.4192 PYTH |
0.4933 EUR |
0.4728 EUR |
0.4974 EUR |
0.4857 EUR |
| 2024-12-07 |
0.4974 EUR |
307,196.7300 PYTH |
0.4893 EUR |
0.4819 EUR |
0.5097 EUR |
0.4962 EUR |
| 2024-12-06 |
0.4904 EUR |
486,804.9875 PYTH |
0.4785 EUR |
0.4690 EUR |
0.5054 EUR |
0.4922 EUR |
| 2024-12-05 |
0.4899 EUR |
1,139,541.0687 PYTH |
0.4924 EUR |
0.4619 EUR |
0.5066 EUR |
0.4884 EUR |
| 2024-12-04 |
0.5086 EUR |
990,048.3671 PYTH |
0.5011 EUR |
0.4837 EUR |
0.5259 EUR |
0.5100 EUR |
| 2024-12-03 |
0.4927 EUR |
1,695,921.1633 PYTH |
0.4896 EUR |
0.4579 EUR |
0.5268 EUR |
0.4997 EUR |
| 2024-12-02 |
0.4582 EUR |
1,036,798.6253 PYTH |
0.4812 EUR |
0.4355 EUR |
0.4859 EUR |
0.4684 EUR |
| 2024-12-01 |
0.4844 EUR |
960,345.2750 PYTH |
0.4683 EUR |
0.4510 EUR |
0.5000 EUR |
0.4856 EUR |
| 2024-11-30 |
0.4624 EUR |
311,280.9976 PYTH |
0.4567 EUR |
0.4443 EUR |
0.4750 EUR |
0.4733 EUR |
| 2024-11-29 |
0.4528 EUR |
311,057.0607 PYTH |
0.4532 EUR |
0.4413 EUR |
0.4671 EUR |
0.4586 EUR |
| 2024-11-28 |
0.4504 EUR |
619,976.0928 PYTH |
0.4470 EUR |
0.4362 EUR |
0.4660 EUR |
0.4592 EUR |
| 2024-11-27 |
0.4156 EUR |
857,083.7990 PYTH |
0.4063 EUR |
0.3986 EUR |
0.4366 EUR |
0.4314 EUR |
| 2024-11-26 |
0.4113 EUR |
1,031,597.4244 PYTH |
0.4259 EUR |
0.3850 EUR |
0.4402 EUR |
0.4071 EUR |
| 2024-11-25 |
0.4288 EUR |
1,853,151.7153 PYTH |
0.4188 EUR |
0.4074 EUR |
0.4471 EUR |
0.4364 EUR |
| 2024-11-24 |
0.4100 EUR |
1,432,799.5370 PYTH |
0.3927 EUR |
0.3792 EUR |
0.4341 EUR |
0.4050 EUR |
| 2024-11-23 |
0.3930 EUR |
1,249,771.0889 PYTH |
0.3970 EUR |
0.3852 EUR |
0.4181 EUR |
0.3972 EUR |
| 2024-11-22 |
0.3854 EUR |
810,442.1234 PYTH |
0.3962 EUR |
0.3758 EUR |
0.3962 EUR |
0.3835 EUR |
| 2024-11-21 |
0.3866 EUR |
1,121,453.6793 PYTH |
0.3897 EUR |
0.3681 EUR |
0.4069 EUR |
0.3962 EUR |
| 2024-11-20 |
0.3866 EUR |
1,020,389.5435 PYTH |
0.3823 EUR |
0.3696 EUR |
0.4007 EUR |
0.3949 EUR |
| 2024-11-19 |
0.3914 EUR |
671,834.8117 PYTH |
0.3933 EUR |
0.3785 EUR |
0.3972 EUR |
0.3851 EUR |
| 2024-11-18 |
0.3914 EUR |
714,173.8145 PYTH |
0.3933 EUR |
0.3787 EUR |
0.4021 EUR |
0.3875 EUR |
| 2024-11-17 |
0.4082 EUR |
1,139,733.0431 PYTH |
0.4084 EUR |
0.3866 EUR |
0.4250 EUR |
0.3906 EUR |
| 2024-11-16 |
0.4025 EUR |
2,218,647.1174 PYTH |
0.3985 EUR |
0.3885 EUR |
0.4107 EUR |
0.4052 EUR |
| 2024-11-15 |
0.3874 EUR |
2,618,212.9494 PYTH |
0.3721 EUR |
0.3634 EUR |
0.4003 EUR |
0.4003 EUR |
| 2024-11-14 |
0.3832 EUR |
585,229.9679 PYTH |
0.3848 EUR |
0.3659 EUR |
0.3994 EUR |
0.3786 EUR |
| 2024-11-13 |
0.3880 EUR |
1,078,848.7722 PYTH |
0.3916 EUR |
0.3602 EUR |
0.4042 EUR |
0.3851 EUR |
| 2024-11-12 |
0.3831 EUR |
3,909,632.5639 PYTH |
0.4157 EUR |
0.3606 EUR |
0.4198 EUR |
0.3919 EUR |
| 2024-11-11 |
0.4075 EUR |
3,093,156.8019 PYTH |
0.3939 EUR |
0.3837 EUR |
0.4233 EUR |
0.4116 EUR |
| 2024-11-10 |
0.3962 EUR |
513,021.6559 PYTH |
0.3955 EUR |
0.3872 EUR |
0.4080 EUR |
0.3999 EUR |
| 2024-11-09 |
0.3911 EUR |
545,158.2182 PYTH |
0.3873 EUR |
0.3742 EUR |
0.4047 EUR |
0.3900 EUR |
| 2024-11-08 |
0.3852 EUR |
722,552.3332 PYTH |
0.3702 EUR |
0.3702 EUR |
0.4000 EUR |
0.3810 EUR |
| 2024-11-07 |
0.3569 EUR |
446,724.8999 PYTH |
0.3591 EUR |
0.3429 EUR |
0.3676 EUR |
0.3673 EUR |
| 2024-11-06 |
0.3396 EUR |
446,975.7566 PYTH |
0.3087 EUR |
0.3087 EUR |
0.3554 EUR |
0.3531 EUR |
| 2024-11-05 |
0.3060 EUR |
169,939.7316 PYTH |
0.2984 EUR |
0.2977 EUR |
0.3162 EUR |
0.3090 EUR |
| 2024-11-04 |
0.3003 EUR |
183,632.3224 PYTH |
0.3024 EUR |
0.2900 EUR |
0.3089 EUR |
0.2905 EUR |
| 2024-11-03 |
0.3069 EUR |
515,693.6800 PYTH |
0.3245 EUR |
0.2958 EUR |
0.3246 EUR |
0.3049 EUR |