Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.2594 EUR |
200,597.7088 PYTH |
0.2473 EUR |
0.2452 EUR |
0.2730 EUR |
0.2730 EUR |
| 2024-07-05 |
0.2368 EUR |
874,805.9334 PYTH |
0.2500 EUR |
0.2180 EUR |
0.2518 EUR |
0.2466 EUR |
| 2024-07-04 |
0.2713 EUR |
374,961.7518 PYTH |
0.2888 EUR |
0.2620 EUR |
0.2888 EUR |
0.2662 EUR |
| 2024-07-03 |
0.2992 EUR |
238,047.6685 PYTH |
0.3148 EUR |
0.2861 EUR |
0.3164 EUR |
0.2884 EUR |
| 2024-07-02 |
0.3035 EUR |
112,283.7903 PYTH |
0.2983 EUR |
0.2983 EUR |
0.3103 EUR |
0.3094 EUR |
| 2024-07-01 |
0.3009 EUR |
203,049.0313 PYTH |
0.3019 EUR |
0.2951 EUR |
0.3057 EUR |
0.2981 EUR |
| 2024-06-30 |
0.2937 EUR |
246,539.6679 PYTH |
0.2906 EUR |
0.2843 EUR |
0.3017 EUR |
0.3013 EUR |
| 2024-06-29 |
0.2932 EUR |
103,981.8415 PYTH |
0.2958 EUR |
0.2896 EUR |
0.2993 EUR |
0.2902 EUR |
| 2024-06-28 |
0.3021 EUR |
306,745.0509 PYTH |
0.3117 EUR |
0.2937 EUR |
0.3143 EUR |
0.2940 EUR |
| 2024-06-27 |
0.3086 EUR |
279,674.6929 PYTH |
0.2923 EUR |
0.2854 EUR |
0.3154 EUR |
0.3125 EUR |
| 2024-06-26 |
0.2966 EUR |
473,735.5859 PYTH |
0.3072 EUR |
0.2901 EUR |
0.3127 EUR |
0.2952 EUR |
| 2024-06-25 |
0.3059 EUR |
96,498.3311 PYTH |
0.2998 EUR |
0.2978 EUR |
0.3148 EUR |
0.3099 EUR |
| 2024-06-24 |
0.2859 EUR |
311,006.0461 PYTH |
0.2885 EUR |
0.2681 EUR |
0.2996 EUR |
0.2983 EUR |
| 2024-06-23 |
0.2938 EUR |
190,886.6473 PYTH |
0.3003 EUR |
0.2843 EUR |
0.3050 EUR |
0.2878 EUR |
| 2024-06-22 |
0.2977 EUR |
115,564.3713 PYTH |
0.2949 EUR |
0.2924 EUR |
0.3021 EUR |
0.2970 EUR |
| 2024-06-21 |
0.2973 EUR |
355,108.6382 PYTH |
0.2918 EUR |
0.2880 EUR |
0.3044 EUR |
0.2981 EUR |
| 2024-06-20 |
0.2953 EUR |
303,614.9404 PYTH |
0.2890 EUR |
0.2870 EUR |
0.3079 EUR |
0.2941 EUR |
| 2024-06-19 |
0.2892 EUR |
299,856.1458 PYTH |
0.2795 EUR |
0.2795 EUR |
0.2969 EUR |
0.2909 EUR |
| 2024-06-18 |
0.2784 EUR |
790,857.2072 PYTH |
0.3076 EUR |
0.2565 EUR |
0.3076 EUR |
0.2804 EUR |
| 2024-06-17 |
0.3132 EUR |
358,981.4724 PYTH |
0.3397 EUR |
0.2963 EUR |
0.3397 EUR |
0.3100 EUR |
| 2024-06-16 |
0.3318 EUR |
230,545.8243 PYTH |
0.3317 EUR |
0.3200 EUR |
0.3449 EUR |
0.3402 EUR |
| 2024-06-15 |
0.3339 EUR |
363,759.2387 PYTH |
0.3318 EUR |
0.3304 EUR |
0.3373 EUR |
0.3320 EUR |
| 2024-06-14 |
0.3351 EUR |
428,435.8190 PYTH |
0.3484 EUR |
0.3191 EUR |
0.3563 EUR |
0.3337 EUR |
| 2024-06-13 |
0.3557 EUR |
260,946.4820 PYTH |
0.3662 EUR |
0.3470 EUR |
0.3662 EUR |
0.3496 EUR |
| 2024-06-12 |
0.3753 EUR |
424,364.3095 PYTH |
0.3582 EUR |
0.3439 EUR |
0.3891 EUR |
0.3707 EUR |
| 2024-06-11 |
0.3608 EUR |
688,625.6247 PYTH |
0.3769 EUR |
0.3491 EUR |
0.3769 EUR |
0.3589 EUR |
| 2024-06-10 |
0.3833 EUR |
544,723.2593 PYTH |
0.3973 EUR |
0.3738 EUR |
0.3973 EUR |
0.3770 EUR |
| 2024-06-09 |
0.3951 EUR |
1,177,643.9242 PYTH |
0.3851 EUR |
0.3798 EUR |
0.4007 EUR |
0.3981 EUR |
| 2024-06-08 |
0.3970 EUR |
701,150.5568 PYTH |
0.4065 EUR |
0.3818 EUR |
0.4206 EUR |
0.3853 EUR |
| 2024-06-07 |
0.4042 EUR |
2,678,168.5940 PYTH |
0.4267 EUR |
0.3638 EUR |
0.4515 EUR |
0.4102 EUR |
| 2024-06-06 |
0.4374 EUR |
1,026,342.4605 PYTH |
0.4394 EUR |
0.4191 EUR |
0.4580 EUR |
0.4249 EUR |
| 2024-06-05 |
0.4288 EUR |
1,070,278.2926 PYTH |
0.4152 EUR |
0.4127 EUR |
0.4378 EUR |
0.4360 EUR |
| 2024-06-04 |
0.4064 EUR |
1,615,383.9266 PYTH |
0.3905 EUR |
0.3878 EUR |
0.4194 EUR |
0.4126 EUR |
| 2024-06-03 |
0.4026 EUR |
1,155,955.3788 PYTH |
0.3902 EUR |
0.3856 EUR |
0.4183 EUR |
0.3910 EUR |
| 2024-06-02 |
0.3943 EUR |
876,096.5843 PYTH |
0.3767 EUR |
0.3767 EUR |
0.4044 EUR |
0.3929 EUR |
| 2024-06-01 |
0.3756 EUR |
212,929.8360 PYTH |
0.3740 EUR |
0.3707 EUR |
0.3833 EUR |
0.3773 EUR |
| 2024-05-31 |
0.3767 EUR |
228,831.9786 PYTH |
0.3781 EUR |
0.3691 EUR |
0.3866 EUR |
0.3773 EUR |
| 2024-05-30 |
0.3839 EUR |
412,346.4332 PYTH |
0.3944 EUR |
0.3731 EUR |
0.3980 EUR |
0.3809 EUR |
| 2024-05-29 |
0.3988 EUR |
321,692.0980 PYTH |
0.4044 EUR |
0.3891 EUR |
0.4084 EUR |
0.3929 EUR |
| 2024-05-28 |
0.4024 EUR |
372,876.8960 PYTH |
0.4143 EUR |
0.3961 EUR |
0.4200 EUR |
0.4063 EUR |
| 2024-05-27 |
0.4070 EUR |
362,438.9115 PYTH |
0.4057 EUR |
0.4005 EUR |
0.4188 EUR |
0.4141 EUR |
| 2024-05-26 |
0.4067 EUR |
354,157.4019 PYTH |
0.4098 EUR |
0.3999 EUR |
0.4176 EUR |
0.4069 EUR |
| 2024-05-25 |
0.4092 EUR |
619,550.9912 PYTH |
0.3963 EUR |
0.3956 EUR |
0.4368 EUR |
0.4057 EUR |
| 2024-05-24 |
0.3970 EUR |
492,800.7710 PYTH |
0.4076 EUR |
0.3878 EUR |
0.4139 EUR |
0.3983 EUR |
| 2024-05-23 |
0.4114 EUR |
442,130.7939 PYTH |
0.4326 EUR |
0.3858 EUR |
0.4335 EUR |
0.4074 EUR |
| 2024-05-22 |
0.4271 EUR |
761,896.8193 PYTH |
0.4254 EUR |
0.4153 EUR |
0.4385 EUR |
0.4294 EUR |
| 2024-05-21 |
0.4387 EUR |
2,543,884.1757 PYTH |
0.4248 EUR |
0.4080 EUR |
0.4613 EUR |
0.4230 EUR |
| 2024-05-20 |
0.4005 EUR |
3,450,109.5836 PYTH |
0.3497 EUR |
0.3264 EUR |
0.4310 EUR |
0.4232 EUR |
| 2024-05-19 |
0.3618 EUR |
1,022,571.3955 PYTH |
0.4017 EUR |
0.3459 EUR |
0.4103 EUR |
0.3542 EUR |
| 2024-05-18 |
0.4165 EUR |
300,569.1746 PYTH |
0.4098 EUR |
0.4020 EUR |
0.4310 EUR |
0.4037 EUR |