Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2864 EUR |
418,051.5600 PYTH |
0.2954 EUR |
0.2750 EUR |
0.3041 EUR |
0.2813 EUR |
| 2024-10-02 |
0.3008 EUR |
289,057.2841 PYTH |
0.2836 EUR |
0.2836 EUR |
0.3125 EUR |
0.2904 EUR |
| 2024-10-01 |
0.2949 EUR |
693,145.4094 PYTH |
0.3059 EUR |
0.2738 EUR |
0.3175 EUR |
0.2832 EUR |
| 2024-09-30 |
0.3209 EUR |
245,388.7940 PYTH |
0.3336 EUR |
0.3085 EUR |
0.3339 EUR |
0.3126 EUR |
| 2024-09-29 |
0.3264 EUR |
288,233.7048 PYTH |
0.3239 EUR |
0.3156 EUR |
0.3405 EUR |
0.3364 EUR |
| 2024-09-28 |
0.3234 EUR |
175,627.5984 PYTH |
0.3369 EUR |
0.3152 EUR |
0.3369 EUR |
0.3199 EUR |
| 2024-09-27 |
0.3326 EUR |
275,324.4878 PYTH |
0.3306 EUR |
0.3274 EUR |
0.3387 EUR |
0.3345 EUR |
| 2024-09-26 |
0.3196 EUR |
451,406.3519 PYTH |
0.3006 EUR |
0.3005 EUR |
0.3338 EUR |
0.3291 EUR |
| 2024-09-25 |
0.3086 EUR |
217,247.2175 PYTH |
0.3155 EUR |
0.3037 EUR |
0.3156 EUR |
0.3042 EUR |
| 2024-09-24 |
0.3108 EUR |
238,395.0817 PYTH |
0.3117 EUR |
0.3016 EUR |
0.3206 EUR |
0.3160 EUR |
| 2024-09-23 |
0.3019 EUR |
475,042.6509 PYTH |
0.2848 EUR |
0.2848 EUR |
0.3114 EUR |
0.3057 EUR |
| 2024-09-22 |
0.2829 EUR |
122,661.5659 PYTH |
0.2906 EUR |
0.2768 EUR |
0.2906 EUR |
0.2786 EUR |
| 2024-09-21 |
0.2858 EUR |
93,742.8543 PYTH |
0.2860 EUR |
0.2819 EUR |
0.2899 EUR |
0.2871 EUR |
| 2024-09-20 |
0.2861 EUR |
412,776.5067 PYTH |
0.2823 EUR |
0.2800 EUR |
0.2944 EUR |
0.2871 EUR |
| 2024-09-19 |
0.2800 EUR |
403,725.7537 PYTH |
0.2762 EUR |
0.2711 EUR |
0.2879 EUR |
0.2832 EUR |
| 2024-09-18 |
0.2589 EUR |
182,953.0126 PYTH |
0.2613 EUR |
0.2501 EUR |
0.2679 EUR |
0.2610 EUR |
| 2024-09-17 |
0.2613 EUR |
368,146.9899 PYTH |
0.2522 EUR |
0.2502 EUR |
0.2643 EUR |
0.2618 EUR |
| 2024-09-16 |
0.2523 EUR |
344,873.9933 PYTH |
0.2510 EUR |
0.2484 EUR |
0.2568 EUR |
0.2484 EUR |
| 2024-09-15 |
0.2630 EUR |
131,249.2399 PYTH |
0.2644 EUR |
0.2581 EUR |
0.2676 EUR |
0.2581 EUR |
| 2024-09-14 |
0.2644 EUR |
55,430.5770 PYTH |
0.2690 EUR |
0.2612 EUR |
0.2698 EUR |
0.2643 EUR |
| 2024-09-13 |
0.2653 EUR |
257,569.2071 PYTH |
0.2654 EUR |
0.2602 EUR |
0.2693 EUR |
0.2660 EUR |
| 2024-09-12 |
0.2573 EUR |
122,142.1465 PYTH |
0.2472 EUR |
0.2472 EUR |
0.2662 EUR |
0.2662 EUR |
| 2024-09-11 |
0.2461 EUR |
134,117.7935 PYTH |
0.2524 EUR |
0.2400 EUR |
0.2524 EUR |
0.2459 EUR |
| 2024-09-10 |
0.2508 EUR |
91,512.6389 PYTH |
0.2488 EUR |
0.2467 EUR |
0.2551 EUR |
0.2537 EUR |
| 2024-09-09 |
0.2468 EUR |
99,472.8197 PYTH |
0.2403 EUR |
0.2377 EUR |
0.2544 EUR |
0.2513 EUR |
| 2024-09-08 |
0.2360 EUR |
34,021.6719 PYTH |
0.2336 EUR |
0.2318 EUR |
0.2391 EUR |
0.2391 EUR |
| 2024-09-07 |
0.2304 EUR |
95,020.7534 PYTH |
0.2270 EUR |
0.2268 EUR |
0.2334 EUR |
0.2309 EUR |
| 2024-09-06 |
0.2313 EUR |
233,413.5189 PYTH |
0.2315 EUR |
0.2190 EUR |
0.2410 EUR |
0.2271 EUR |
| 2024-09-05 |
0.2345 EUR |
79,565.7343 PYTH |
0.2430 EUR |
0.2308 EUR |
0.2447 EUR |
0.2333 EUR |
| 2024-09-04 |
0.2351 EUR |
54,215.3486 PYTH |
0.2277 EUR |
0.2236 EUR |
0.2460 EUR |
0.2443 EUR |
| 2024-09-03 |
0.2470 EUR |
165,365.0662 PYTH |
0.2474 EUR |
0.2370 EUR |
0.2536 EUR |
0.2390 EUR |
| 2024-09-02 |
0.2364 EUR |
205,890.5853 PYTH |
0.2327 EUR |
0.2277 EUR |
0.2474 EUR |
0.2470 EUR |
| 2024-09-01 |
0.2393 EUR |
98,472.4032 PYTH |
0.2444 EUR |
0.2310 EUR |
0.2448 EUR |
0.2314 EUR |
| 2024-08-31 |
0.2480 EUR |
61,563.9805 PYTH |
0.2513 EUR |
0.2430 EUR |
0.2514 EUR |
0.2447 EUR |
| 2024-08-30 |
0.2465 EUR |
90,622.6475 PYTH |
0.2488 EUR |
0.2399 EUR |
0.2525 EUR |
0.2487 EUR |
| 2024-08-29 |
0.2545 EUR |
57,786.4632 PYTH |
0.2512 EUR |
0.2492 EUR |
0.2619 EUR |
0.2495 EUR |
| 2024-08-28 |
0.2508 EUR |
100,471.1314 PYTH |
0.2514 EUR |
0.2411 EUR |
0.2593 EUR |
0.2522 EUR |
| 2024-08-27 |
0.2645 EUR |
121,511.5382 PYTH |
0.2744 EUR |
0.2481 EUR |
0.2751 EUR |
0.2530 EUR |
| 2024-08-26 |
0.2764 EUR |
101,924.1436 PYTH |
0.2808 EUR |
0.2686 EUR |
0.2831 EUR |
0.2717 EUR |
| 2024-08-25 |
0.2836 EUR |
92,997.1572 PYTH |
0.2873 EUR |
0.2779 EUR |
0.2889 EUR |
0.2865 EUR |
| 2024-08-24 |
0.2934 EUR |
167,313.8834 PYTH |
0.2860 EUR |
0.2851 EUR |
0.3000 EUR |
0.2899 EUR |
| 2024-08-23 |
0.2811 EUR |
82,607.3305 PYTH |
0.2712 EUR |
0.2704 EUR |
0.2897 EUR |
0.2897 EUR |
| 2024-08-22 |
0.2688 EUR |
164,606.1677 PYTH |
0.2619 EUR |
0.2619 EUR |
0.2726 EUR |
0.2688 EUR |
| 2024-08-21 |
0.2593 EUR |
160,917.2596 PYTH |
0.2600 EUR |
0.2514 EUR |
0.2656 EUR |
0.2639 EUR |
| 2024-08-20 |
0.2589 EUR |
115,042.3135 PYTH |
0.2576 EUR |
0.2510 EUR |
0.2636 EUR |
0.2581 EUR |
| 2024-08-19 |
0.2534 EUR |
90,603.8387 PYTH |
0.2509 EUR |
0.2498 EUR |
0.2564 EUR |
0.2557 EUR |
| 2024-08-18 |
0.2579 EUR |
32,894.7200 PYTH |
0.2514 EUR |
0.2509 EUR |
0.2624 EUR |
0.2593 EUR |
| 2024-08-17 |
0.2479 EUR |
12,792.2345 PYTH |
0.2444 EUR |
0.2444 EUR |
0.2520 EUR |
0.2499 EUR |
| 2024-08-16 |
0.2470 EUR |
71,553.2045 PYTH |
0.2516 EUR |
0.2394 EUR |
0.2524 EUR |
0.2455 EUR |
| 2024-08-15 |
0.2576 EUR |
101,529.1655 PYTH |
0.2631 EUR |
0.2464 EUR |
0.2667 EUR |
0.2472 EUR |