Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3177 USDT |
111,799.8620 |
0.3254 USDT |
0.3197 USDT |
0.3231 USDT |
0.3227 USDT |
| 2025-01-23 |
0.3169 USDT |
477,956.2520 |
0.3145 USDT |
0.3047 USDT |
0.3127 USDT |
0.3146 USDT |
| 2025-01-22 |
0.3255 USDT |
275,567.5150 |
0.3272 USDT |
0.3229 USDT |
0.3272 USDT |
0.3272 USDT |
| 2025-01-21 |
0.3088 USDT |
311,530.8030 |
0.3072 USDT |
0.3052 USDT |
0.3106 USDT |
0.3221 USDT |
| 2025-01-20 |
0.3226 USDT |
8,187.2840 |
0.3175 USDT |
0.3166 USDT |
0.3190 USDT |
0.3189 USDT |
| 2025-01-19 |
0.3461 USDT |
579,773.6980 |
0.3299 USDT |
0.3258 USDT |
0.3359 USDT |
0.3576 USDT |
| 2025-01-18 |
0.3556 USDT |
17,511.3530 |
0.3442 USDT |
0.3437 USDT |
0.3475 USDT |
0.3445 USDT |
| 2025-01-17 |
0.3466 USDT |
157,381.3280 |
0.3529 USDT |
0.3492 USDT |
0.3532 USDT |
0.3511 USDT |
| 2025-01-16 |
0.3369 USDT |
279,286.5000 |
0.3444 USDT |
0.3280 USDT |
0.3369 USDT |
0.3409 USDT |
| 2025-01-15 |
0.3272 USDT |
142,300.9220 |
0.3335 USDT |
0.3287 USDT |
0.3344 USDT |
0.3433 USDT |
| 2025-01-14 |
0.3171 USDT |
114,819.2010 |
0.3223 USDT |
0.3189 USDT |
0.3221 USDT |
0.3235 USDT |
| 2025-01-13 |
0.3048 USDT |
297,546.6340 |
0.2961 USDT |
0.2881 USDT |
0.2994 USDT |
0.2979 USDT |
| 2025-01-12 |
0.3309 USDT |
2,920.1670 |
0.3298 USDT |
0.3269 USDT |
0.3300 USDT |
0.3278 USDT |
| 2025-01-11 |
0.3290 USDT |
37,475.4130 |
0.3262 USDT |
0.3239 USDT |
0.3265 USDT |
0.3309 USDT |
| 2025-01-10 |
0.3306 USDT |
94,776.2300 |
0.3286 USDT |
0.3232 USDT |
0.3287 USDT |
0.3291 USDT |
| 2025-01-09 |
0.3332 USDT |
129,258.5240 |
0.3217 USDT |
0.3206 USDT |
0.3288 USDT |
0.3286 USDT |
| 2025-01-08 |
0.3397 USDT |
397,188.0440 |
0.3378 USDT |
0.3207 USDT |
0.3333 USDT |
0.3340 USDT |
| 2025-01-07 |
0.3774 USDT |
14,775.7410 |
0.3593 USDT |
0.3587 USDT |
0.3616 USDT |
0.3606 USDT |
| 2025-01-06 |
0.3957 USDT |
3,896.1340 |
0.3978 USDT |
0.3961 USDT |
0.3984 USDT |
0.3971 USDT |
| 2025-01-05 |
0.3883 USDT |
51,693.9750 |
0.3868 USDT |
0.3846 USDT |
0.3869 USDT |
0.3865 USDT |
| 2025-01-04 |
0.3906 USDT |
81,778.7610 |
0.3954 USDT |
0.3840 USDT |
0.3889 USDT |
0.3921 USDT |
| 2025-01-03 |
0.3809 USDT |
247,611.2740 |
0.3799 USDT |
0.3778 USDT |
0.3823 USDT |
0.3887 USDT |
| 2025-01-02 |
0.3736 USDT |
169,663.2420 |
0.3794 USDT |
0.3718 USDT |
0.3757 USDT |
0.3730 USDT |
| 2025-01-01 |
0.3544 USDT |
70,785.9410 |
0.3534 USDT |
0.3509 USDT |
0.3565 USDT |
0.3570 USDT |
| 2024-12-31 |
0.3601 USDT |
149,673.1990 |
0.3694 USDT |
0.3522 USDT |
0.3575 USDT |
0.3529 USDT |
| 2024-12-30 |
0.3729 USDT |
138,069.6940 |
0.3649 USDT |
0.3573 USDT |
0.3613 USDT |
0.3741 USDT |
| 2024-12-29 |
0.3850 USDT |
10,970.5050 |
0.3768 USDT |
0.3726 USDT |
0.3780 USDT |
0.3731 USDT |
| 2024-12-28 |
0.3711 USDT |
101,312.4550 |
0.3745 USDT |
0.3745 USDT |
0.3797 USDT |
0.3855 USDT |
| 2024-12-27 |
0.3698 USDT |
308,308.5860 |
0.3706 USDT |
0.3609 USDT |
0.3661 USDT |
0.3711 USDT |
| 2024-12-26 |
0.3779 USDT |
711.9780 |
0.3635 USDT |
0.3625 USDT |
0.3636 USDT |
0.3625 USDT |
| 2024-12-25 |
0.3954 USDT |
5,404.6600 |
0.3897 USDT |
0.3877 USDT |
0.3902 USDT |
0.3896 USDT |
| 2024-12-24 |
0.3904 USDT |
4,525.4020 |
0.3960 USDT |
0.3950 USDT |
0.3979 USDT |
0.3959 USDT |
| 2024-12-23 |
0.3613 USDT |
19,539.2490 |
0.3606 USDT |
0.3602 USDT |
0.3669 USDT |
0.3668 USDT |
| 2024-12-22 |
0.3620 USDT |
40,644.6070 |
0.3600 USDT |
0.3536 USDT |
0.3606 USDT |
0.3591 USDT |
| 2024-12-21 |
0.3805 USDT |
387,494.0320 |
0.3758 USDT |
0.3632 USDT |
0.3706 USDT |
0.3646 USDT |
| 2024-12-20 |
0.3543 USDT |
34,631.4360 |
0.3755 USDT |
0.3741 USDT |
0.3823 USDT |
0.3814 USDT |
| 2024-12-19 |
0.3798 USDT |
1,037,878.3670 |
0.3733 USDT |
0.3524 USDT |
0.3683 USDT |
0.3710 USDT |
| 2024-12-18 |
0.4194 USDT |
838,713.0820 |
0.4354 USDT |
0.3893 USDT |
0.4026 USDT |
0.4020 USDT |
| 2024-12-17 |
0.4700 USDT |
327,717.9370 |
0.4551 USDT |
0.4454 USDT |
0.4525 USDT |
0.4514 USDT |
| 2024-12-16 |
0.4694 USDT |
684,272.2480 |
0.4688 USDT |
0.4665 USDT |
0.4767 USDT |
0.4849 USDT |
| 2024-12-15 |
0.4391 USDT |
15,402.9610 |
0.4611 USDT |
0.4595 USDT |
0.4632 USDT |
0.4627 USDT |
| 2024-12-14 |
0.4495 USDT |
241,225.9930 |
0.4476 USDT |
0.4253 USDT |
0.4339 USDT |
0.4307 USDT |
| 2024-12-13 |
0.4478 USDT |
74,941.2290 |
0.4493 USDT |
0.4493 USDT |
0.4629 USDT |
0.4579 USDT |
| 2024-12-12 |
0.4546 USDT |
267,393.6820 |
0.4557 USDT |
0.4407 USDT |
0.4484 USDT |
0.4470 USDT |
| 2024-12-11 |
0.4164 USDT |
7,086.7660 |
0.4401 USDT |
0.4399 USDT |
0.4429 USDT |
0.4424 USDT |
| 2024-12-10 |
0.4055 USDT |
1,057,863.0700 |
0.3931 USDT |
0.3712 USDT |
0.3842 USDT |
0.3827 USDT |
| 2024-12-09 |
0.4537 USDT |
440,334.4270 |
0.4288 USDT |
0.3562 USDT |
0.4294 USDT |
0.4170 USDT |
| 2024-12-08 |
0.5127 USDT |
41,422.4990 |
0.5079 USDT |
0.5059 USDT |
0.5105 USDT |
0.5135 USDT |
| 2024-12-07 |
0.5259 USDT |
4,981.9210 |
0.5224 USDT |
0.5219 USDT |
0.5260 USDT |
0.5240 USDT |
| 2024-12-06 |
0.5161 USDT |
177,985.8570 |
0.5142 USDT |
0.5118 USDT |
0.5215 USDT |
0.5231 USDT |