Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
0.4036 EUR |
540,256.0813 PYTH |
0.3906 EUR |
0.3811 EUR |
0.4190 EUR |
0.4076 EUR |
| 2024-05-16 |
0.3946 EUR |
269,311.8810 PYTH |
0.4113 EUR |
0.3801 EUR |
0.4180 EUR |
0.3899 EUR |
| 2024-05-15 |
0.3939 EUR |
696,443.6273 PYTH |
0.3710 EUR |
0.3673 EUR |
0.4260 EUR |
0.4139 EUR |
| 2024-05-14 |
0.3790 EUR |
489,084.3636 PYTH |
0.3883 EUR |
0.3688 EUR |
0.3922 EUR |
0.3703 EUR |
| 2024-05-13 |
0.3972 EUR |
477,367.6675 PYTH |
0.4070 EUR |
0.3832 EUR |
0.4139 EUR |
0.3903 EUR |
| 2024-05-12 |
0.4140 EUR |
572,923.8061 PYTH |
0.4310 EUR |
0.4030 EUR |
0.4312 EUR |
0.4077 EUR |
| 2024-05-11 |
0.4371 EUR |
208,348.4934 PYTH |
0.4382 EUR |
0.4297 EUR |
0.4501 EUR |
0.4319 EUR |
| 2024-05-10 |
0.4555 EUR |
209,518.5876 PYTH |
0.4525 EUR |
0.4320 EUR |
0.4716 EUR |
0.4363 EUR |
| 2024-05-09 |
0.4455 EUR |
158,928.9908 PYTH |
0.4467 EUR |
0.4326 EUR |
0.4613 EUR |
0.4539 EUR |
| 2024-05-08 |
0.4594 EUR |
437,850.4409 PYTH |
0.4651 EUR |
0.4436 EUR |
0.4693 EUR |
0.4488 EUR |
| 2024-05-07 |
0.4866 EUR |
379,489.1344 PYTH |
0.5007 EUR |
0.4660 EUR |
0.5056 EUR |
0.4688 EUR |
| 2024-05-06 |
0.5224 EUR |
506,064.2039 PYTH |
0.5180 EUR |
0.4996 EUR |
0.5397 EUR |
0.5063 EUR |
| 2024-05-05 |
0.5149 EUR |
677,857.9308 PYTH |
0.4969 EUR |
0.4818 EUR |
0.5412 EUR |
0.5210 EUR |
| 2024-05-04 |
0.5021 EUR |
311,876.2409 PYTH |
0.5001 EUR |
0.4949 EUR |
0.5091 EUR |
0.4986 EUR |
| 2024-05-03 |
0.4920 EUR |
293,935.5615 PYTH |
0.4833 EUR |
0.4735 EUR |
0.5060 EUR |
0.5043 EUR |
| 2024-05-02 |
0.4766 EUR |
349,458.4426 PYTH |
0.4824 EUR |
0.4623 EUR |
0.4898 EUR |
0.4847 EUR |
| 2024-05-01 |
0.4675 EUR |
490,750.4814 PYTH |
0.4835 EUR |
0.4500 EUR |
0.4969 EUR |
0.4854 EUR |
| 2024-04-30 |
0.4836 EUR |
417,866.6251 PYTH |
0.5168 EUR |
0.4671 EUR |
0.5313 EUR |
0.4815 EUR |
| 2024-04-29 |
0.5146 EUR |
134,234.7546 PYTH |
0.5347 EUR |
0.5064 EUR |
0.5363 EUR |
0.5222 EUR |
| 2024-04-28 |
0.5504 EUR |
110,516.4985 PYTH |
0.5437 EUR |
0.5359 EUR |
0.5637 EUR |
0.5381 EUR |
| 2024-04-27 |
0.5330 EUR |
244,392.3897 PYTH |
0.5390 EUR |
0.5200 EUR |
0.5513 EUR |
0.5417 EUR |
| 2024-04-26 |
0.5520 EUR |
199,793.6358 PYTH |
0.5711 EUR |
0.5410 EUR |
0.5715 EUR |
0.5427 EUR |
| 2024-04-25 |
0.5682 EUR |
239,510.0466 PYTH |
0.5807 EUR |
0.5537 EUR |
0.5854 EUR |
0.5709 EUR |
| 2024-04-24 |
0.6084 EUR |
375,964.4833 PYTH |
0.6240 EUR |
0.5755 EUR |
0.6383 EUR |
0.5763 EUR |
| 2024-04-23 |
0.6305 EUR |
316,854.8050 PYTH |
0.6490 EUR |
0.6199 EUR |
0.6544 EUR |
0.6226 EUR |
| 2024-04-22 |
0.6519 EUR |
187,513.9569 PYTH |
0.6189 EUR |
0.6189 EUR |
0.6718 EUR |
0.6498 EUR |
| 2024-04-21 |
0.6311 EUR |
184,880.3780 PYTH |
0.6317 EUR |
0.6121 EUR |
0.6550 EUR |
0.6201 EUR |
| 2024-04-20 |
0.6101 EUR |
380,154.0735 PYTH |
0.5630 EUR |
0.5581 EUR |
0.6461 EUR |
0.6269 EUR |
| 2024-04-19 |
0.5609 EUR |
777,852.7178 PYTH |
0.5740 EUR |
0.5128 EUR |
0.5854 EUR |
0.5675 EUR |
| 2024-04-18 |
0.5483 EUR |
285,219.5705 PYTH |
0.5417 EUR |
0.5168 EUR |
0.5817 EUR |
0.5709 EUR |
| 2024-04-17 |
0.5438 EUR |
700,775.7054 PYTH |
0.5489 EUR |
0.5217 EUR |
0.5686 EUR |
0.5500 EUR |