Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.5322 EUR |
735,985.9324 PYTH |
0.5450 EUR |
0.5125 EUR |
0.5559 EUR |
0.5548 EUR |
| 2024-04-15 |
0.5685 EUR |
573,303.9280 PYTH |
0.5753 EUR |
0.5228 EUR |
0.5991 EUR |
0.5464 EUR |
| 2024-04-14 |
0.5585 EUR |
970,042.3540 PYTH |
0.5342 EUR |
0.5184 EUR |
0.5853 EUR |
0.5760 EUR |
| 2024-04-13 |
0.5816 EUR |
4,441,191.7285 PYTH |
0.6083 EUR |
0.4502 EUR |
0.6090 EUR |
0.5111 EUR |
| 2024-04-12 |
0.6107 EUR |
1,442,945.3589 PYTH |
0.7145 EUR |
0.5287 EUR |
0.7252 EUR |
0.6108 EUR |
| 2024-04-11 |
0.7362 EUR |
335,664.8321 PYTH |
0.7356 EUR |
0.7137 EUR |
0.7638 EUR |
0.7156 EUR |
| 2024-04-10 |
0.7109 EUR |
368,700.9587 PYTH |
0.7194 EUR |
0.6741 EUR |
0.7502 EUR |
0.7382 EUR |
| 2024-04-09 |
0.7469 EUR |
221,804.3772 PYTH |
0.7785 EUR |
0.7181 EUR |
0.7808 EUR |
0.7275 EUR |
| 2024-04-08 |
0.7845 EUR |
204,349.4339 PYTH |
0.7770 EUR |
0.7574 EUR |
0.7976 EUR |
0.7822 EUR |
| 2024-04-07 |
0.7822 EUR |
124,854.8406 PYTH |
0.7743 EUR |
0.7698 EUR |
0.7952 EUR |
0.7730 EUR |
| 2024-04-06 |
0.7619 EUR |
177,975.3441 PYTH |
0.7444 EUR |
0.7401 EUR |
0.7954 EUR |
0.7757 EUR |
| 2024-04-05 |
0.7476 EUR |
271,539.4863 PYTH |
0.7873 EUR |
0.7146 EUR |
0.7934 EUR |
0.7487 EUR |
| 2024-04-04 |
0.7939 EUR |
348,612.2140 PYTH |
0.8024 EUR |
0.7440 EUR |
0.8224 EUR |
0.7883 EUR |
| 2024-04-03 |
0.8088 EUR |
575,684.0640 PYTH |
0.7820 EUR |
0.7466 EUR |
0.8347 EUR |
0.8127 EUR |
| 2024-04-02 |
0.8089 EUR |
523,619.0718 PYTH |
0.8725 EUR |
0.7757 EUR |
0.8725 EUR |
0.7931 EUR |
| 2024-04-01 |
0.9093 EUR |
1,005,907.6701 PYTH |
0.9222 EUR |
0.8489 EUR |
0.9648 EUR |
0.8767 EUR |
| 2024-03-31 |
0.8913 EUR |
623,779.1750 PYTH |
0.8519 EUR |
0.8517 EUR |
0.9188 EUR |
0.9184 EUR |
| 2024-03-30 |
0.8732 EUR |
589,414.2987 PYTH |
0.8402 EUR |
0.8379 EUR |
0.8950 EUR |
0.8579 EUR |
| 2024-03-29 |
0.8284 EUR |
308,389.7846 PYTH |
0.8518 EUR |
0.8118 EUR |
0.8523 EUR |
0.8459 EUR |