Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
0.8373 EUR |
578,838.8468 PYTH |
0.8446 EUR |
0.8165 EUR |
0.8494 EUR |
0.8440 EUR |
| 2024-03-27 |
0.8522 EUR |
419,036.0502 PYTH |
0.8725 EUR |
0.8298 EUR |
0.8913 EUR |
0.8496 EUR |
| 2024-03-26 |
0.8788 EUR |
718,519.8610 PYTH |
0.8951 EUR |
0.8534 EUR |
0.9159 EUR |
0.8815 EUR |
| 2024-03-25 |
0.8850 EUR |
657,011.9413 PYTH |
0.8687 EUR |
0.8521 EUR |
0.9121 EUR |
0.9055 EUR |
| 2024-03-24 |
0.8460 EUR |
504,133.0428 PYTH |
0.8352 EUR |
0.8231 EUR |
0.8787 EUR |
0.8698 EUR |
| 2024-03-23 |
0.8539 EUR |
284,437.9538 PYTH |
0.8405 EUR |
0.8184 EUR |
0.8725 EUR |
0.8472 EUR |
| 2024-03-22 |
0.8440 EUR |
538,224.4773 PYTH |
0.8729 EUR |
0.8096 EUR |
0.8807 EUR |
0.8319 EUR |
| 2024-03-21 |
0.9018 EUR |
656,652.8747 PYTH |
0.9440 EUR |
0.8678 EUR |
0.9956 EUR |
0.8704 EUR |
| 2024-03-20 |
0.8584 EUR |
853,760.0872 PYTH |
0.8367 EUR |
0.7825 EUR |
0.9494 EUR |
0.9252 EUR |
| 2024-03-19 |
0.8442 EUR |
1,622,723.0363 PYTH |
0.9165 EUR |
0.7833 EUR |
0.9207 EUR |
0.8379 EUR |
| 2024-03-18 |
0.9718 EUR |
1,515,159.1183 PYTH |
1.0104 EUR |
0.9255 EUR |
1.0300 EUR |
0.9260 EUR |
| 2024-03-17 |
0.9269 EUR |
1,694,700.8166 PYTH |
0.9151 EUR |
0.8619 EUR |
1.0079 EUR |
1.0008 EUR |
| 2024-03-16 |
0.9609 EUR |
4,963,712.1938 PYTH |
0.8854 EUR |
0.8402 EUR |
1.0635 EUR |
0.9101 EUR |
| 2024-03-15 |
0.8105 EUR |
2,158,905.5226 PYTH |
0.7978 EUR |
0.7303 EUR |
0.8711 EUR |
0.8519 EUR |
| 2024-03-14 |
0.7829 EUR |
726,609.7935 PYTH |
0.8279 EUR |
0.7352 EUR |
0.8385 EUR |
0.7949 EUR |
| 2024-03-13 |
0.8245 EUR |
949,449.3445 PYTH |
0.7908 EUR |
0.7881 EUR |
0.8700 EUR |
0.8301 EUR |
| 2024-03-12 |
0.7791 EUR |
1,194,686.4574 PYTH |
0.7785 EUR |
0.7334 EUR |
0.8113 EUR |
0.7892 EUR |
| 2024-03-11 |
0.7836 EUR |
4,728,994.3536 PYTH |
0.7479 EUR |
0.7127 EUR |
0.8376 EUR |
0.7816 EUR |
| 2024-03-10 |
0.7230 EUR |
3,681,193.2074 PYTH |
0.6303 EUR |
0.6192 EUR |
0.7763 EUR |
0.7476 EUR |
| 2024-03-09 |
0.6337 EUR |
647,934.4831 PYTH |
0.6335 EUR |
0.6205 EUR |
0.6476 EUR |
0.6283 EUR |
| 2024-03-08 |
0.6338 EUR |
1,005,184.4034 PYTH |
0.6210 EUR |
0.6042 EUR |
0.6588 EUR |
0.6332 EUR |
| 2024-03-07 |
0.6071 EUR |
1,483,070.8602 PYTH |
0.5740 EUR |
0.5720 EUR |
0.6369 EUR |
0.6134 EUR |
| 2024-03-06 |
0.5591 EUR |
1,180,557.2024 PYTH |
0.5527 EUR |
0.5283 EUR |
0.5859 EUR |
0.5733 EUR |
| 2024-03-05 |
0.5704 EUR |
2,041,082.0861 PYTH |
0.5958 EUR |
0.4500 EUR |
0.6249 EUR |
0.5496 EUR |
| 2024-03-04 |
0.6090 EUR |
865,896.9625 PYTH |
0.6270 EUR |
0.5850 EUR |
0.6348 EUR |
0.5984 EUR |
| 2024-03-03 |
0.6233 EUR |
626,051.5204 PYTH |
0.6356 EUR |
0.5850 EUR |
0.6600 EUR |
0.6269 EUR |
| 2024-03-02 |
0.6227 EUR |
689,808.9089 PYTH |
0.6210 EUR |
0.5985 EUR |
0.6393 EUR |
0.6315 EUR |
| 2024-03-01 |
0.6153 EUR |
1,019,072.5402 PYTH |
0.6012 EUR |
0.6000 EUR |
0.6289 EUR |
0.6180 EUR |
| 2024-02-29 |
0.6156 EUR |
2,525,299.1849 PYTH |
0.6267 EUR |
0.5839 EUR |
0.6430 EUR |
0.5922 EUR |
| 2024-02-28 |
0.6272 EUR |
2,759,379.1202 PYTH |
0.6760 EUR |
0.5600 EUR |
0.6760 EUR |
0.6256 EUR |
| 2024-02-27 |
0.6797 EUR |
6,543,705.5303 PYTH |
0.5420 EUR |
0.5377 EUR |
0.7623 EUR |
0.6611 EUR |