Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.3355 EUR |
295,436.0307 PYTH |
0.3466 EUR |
0.3214 EUR |
0.3478 EUR |
0.3251 EUR |
| 2024-11-01 |
0.3416 EUR |
479,803.6469 PYTH |
0.3434 EUR |
0.3258 EUR |
0.3622 EUR |
0.3258 EUR |
| 2024-10-31 |
0.3653 EUR |
749,397.2567 PYTH |
0.3544 EUR |
0.3484 EUR |
0.3792 EUR |
0.3500 EUR |
| 2024-10-30 |
0.3494 EUR |
293,717.4720 PYTH |
0.3517 EUR |
0.3400 EUR |
0.3602 EUR |
0.3474 EUR |
| 2024-10-29 |
0.3547 EUR |
725,518.4154 PYTH |
0.3315 EUR |
0.3315 EUR |
0.3668 EUR |
0.3509 EUR |
| 2024-10-28 |
0.3308 EUR |
259,249.4725 PYTH |
0.3354 EUR |
0.3183 EUR |
0.3439 EUR |
0.3364 EUR |
| 2024-10-27 |
0.3359 EUR |
513,605.4384 PYTH |
0.3294 EUR |
0.3266 EUR |
0.3417 EUR |
0.3355 EUR |
| 2024-10-26 |
0.3166 EUR |
230,018.4958 PYTH |
0.3096 EUR |
0.3067 EUR |
0.3317 EUR |
0.3222 EUR |
| 2024-10-25 |
0.3326 EUR |
520,403.2582 PYTH |
0.3492 EUR |
0.3109 EUR |
0.3588 EUR |
0.3109 EUR |
| 2024-10-24 |
0.3401 EUR |
879,303.4795 PYTH |
0.3105 EUR |
0.3105 EUR |
0.3628 EUR |
0.3539 EUR |
| 2024-10-23 |
0.3080 EUR |
137,789.3790 PYTH |
0.3200 EUR |
0.2981 EUR |
0.3200 EUR |
0.3128 EUR |
| 2024-10-22 |
0.3218 EUR |
235,542.8613 PYTH |
0.3204 EUR |
0.3127 EUR |
0.3328 EUR |
0.3224 EUR |
| 2024-10-21 |
0.3277 EUR |
191,444.2265 PYTH |
0.3347 EUR |
0.3157 EUR |
0.3418 EUR |
0.3274 EUR |
| 2024-10-20 |
0.3264 EUR |
235,492.6718 PYTH |
0.3202 EUR |
0.3138 EUR |
0.3358 EUR |
0.3358 EUR |
| 2024-10-19 |
0.3150 EUR |
103,760.7882 PYTH |
0.3225 EUR |
0.3119 EUR |
0.3239 EUR |
0.3169 EUR |
| 2024-10-18 |
0.3186 EUR |
137,956.4753 PYTH |
0.3135 EUR |
0.3116 EUR |
0.3248 EUR |
0.3203 EUR |
| 2024-10-17 |
0.3138 EUR |
261,092.4003 PYTH |
0.3345 EUR |
0.3083 EUR |
0.3345 EUR |
0.3142 EUR |
| 2024-10-16 |
0.3262 EUR |
463,333.5574 PYTH |
0.3143 EUR |
0.3100 EUR |
0.3330 EUR |
0.3309 EUR |
| 2024-10-15 |
0.3159 EUR |
235,226.4450 PYTH |
0.3185 EUR |
0.3050 EUR |
0.3227 EUR |
0.3128 EUR |