Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3076 EUR |
127,173.0767 PYTH |
0.3084 EUR |
0.3031 EUR |
0.3183 EUR |
0.3148 EUR |
| 2025-01-21 |
0.2978 EUR |
542,901.3541 PYTH |
0.2970 EUR |
0.2850 EUR |
0.3192 EUR |
0.3078 EUR |
| 2025-01-20 |
0.3131 EUR |
1,184,901.4696 PYTH |
0.3103 EUR |
0.2936 EUR |
0.3348 EUR |
0.3058 EUR |
| 2025-01-19 |
0.3344 EUR |
951,341.1537 PYTH |
0.3451 EUR |
0.3177 EUR |
0.3594 EUR |
0.3260 EUR |
| 2025-01-18 |
0.3456 EUR |
685,033.7694 PYTH |
0.3473 EUR |
0.3242 EUR |
0.3600 EUR |
0.3423 EUR |
| 2025-01-17 |
0.3371 EUR |
211,619.6313 PYTH |
0.3260 EUR |
0.3260 EUR |
0.3495 EUR |
0.3478 EUR |
| 2025-01-16 |
0.3276 EUR |
385,545.3216 PYTH |
0.3343 EUR |
0.3185 EUR |
0.3356 EUR |
0.3230 EUR |
| 2025-01-15 |
0.3157 EUR |
450,562.2052 PYTH |
0.3144 EUR |
0.3041 EUR |
0.3316 EUR |
0.3290 EUR |
| 2025-01-14 |
0.3103 EUR |
1,245,483.3597 PYTH |
0.3030 EUR |
0.3030 EUR |
0.3166 EUR |
0.3150 EUR |
| 2025-01-13 |
0.2950 EUR |
480,398.9878 PYTH |
0.3184 EUR |
0.2819 EUR |
0.3245 EUR |
0.2988 EUR |
| 2025-01-12 |
0.3199 EUR |
222,985.6964 PYTH |
0.3202 EUR |
0.3148 EUR |
0.3282 EUR |
0.3186 EUR |
| 2025-01-11 |
0.3196 EUR |
1,144,932.0135 PYTH |
0.3221 EUR |
0.3162 EUR |
0.3264 EUR |
0.3208 EUR |
| 2025-01-10 |
0.3234 EUR |
395,585.4600 PYTH |
0.3194 EUR |
0.3135 EUR |
0.3307 EUR |
0.3241 EUR |
| 2025-01-09 |
0.3181 EUR |
418,768.2287 PYTH |
0.3295 EUR |
0.3102 EUR |
0.3313 EUR |
0.3189 EUR |
| 2025-01-08 |
0.3283 EUR |
512,172.8645 PYTH |
0.3449 EUR |
0.3116 EUR |
0.3467 EUR |
0.3244 EUR |
| 2025-01-07 |
0.3633 EUR |
562,138.1523 PYTH |
0.3823 EUR |
0.3450 EUR |
0.3875 EUR |
0.3485 EUR |
| 2025-01-06 |
0.3819 EUR |
230,433.0487 PYTH |
0.3798 EUR |
0.3724 EUR |
0.3907 EUR |
0.3837 EUR |
| 2025-01-05 |
0.3764 EUR |
197,678.7081 PYTH |
0.3805 EUR |
0.3709 EUR |
0.3805 EUR |
0.3790 EUR |
| 2025-01-04 |
0.3795 EUR |
213,604.8364 PYTH |
0.3789 EUR |
0.3727 EUR |
0.3845 EUR |
0.3790 EUR |
| 2025-01-03 |
0.3655 EUR |
314,010.9935 PYTH |
0.3636 EUR |
0.3550 EUR |
0.3814 EUR |
0.3782 EUR |
| 2025-01-02 |
0.3634 EUR |
635,844.1711 PYTH |
0.3520 EUR |
0.3502 EUR |
0.3704 EUR |
0.3610 EUR |
| 2025-01-01 |
0.3416 EUR |
151,225.2351 PYTH |
0.3397 EUR |
0.3325 EUR |
0.3517 EUR |
0.3496 EUR |
| 2024-12-31 |
0.3464 EUR |
344,776.7014 PYTH |
0.3469 EUR |
0.3352 EUR |
0.3567 EUR |
0.3392 EUR |
| 2024-12-30 |
0.3529 EUR |
1,187,463.8695 PYTH |
0.3565 EUR |
0.3434 EUR |
0.3672 EUR |
0.3493 EUR |
| 2024-12-29 |
0.3698 EUR |
537,581.1922 PYTH |
0.3681 EUR |
0.3561 EUR |
0.3794 EUR |
0.3569 EUR |
| 2024-12-28 |
0.3616 EUR |
1,237,923.8887 PYTH |
0.3494 EUR |
0.3470 EUR |
0.3724 EUR |
0.3700 EUR |
| 2024-12-27 |
0.3572 EUR |
642,204.8243 PYTH |
0.3479 EUR |
0.3455 EUR |
0.3704 EUR |
0.3548 EUR |
| 2024-12-26 |
0.3573 EUR |
426,502.8771 PYTH |
0.3765 EUR |
0.3458 EUR |
0.3829 EUR |
0.3463 EUR |
| 2024-12-25 |
0.3799 EUR |
331,460.5646 PYTH |
0.3815 EUR |
0.3721 EUR |
0.3867 EUR |
0.3775 EUR |
| 2024-12-24 |
0.3772 EUR |
378,948.4355 PYTH |
0.3680 EUR |
0.3616 EUR |
0.3894 EUR |
0.3821 EUR |
| 2024-12-23 |
0.3467 EUR |
466,426.4721 PYTH |
0.3445 EUR |
0.3352 EUR |
0.3584 EUR |
0.3517 EUR |
| 2024-12-22 |
0.3507 EUR |
1,248,409.2136 PYTH |
0.3481 EUR |
0.3354 EUR |
0.3609 EUR |
0.3465 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 |