Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3691 USDT |
81,933.6260 |
0.3847 USDT |
0.3785 USDT |
0.3861 USDT |
0.3799 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 |
| 2024-12-05 |
0.5162 USDT |
534,208.5840 |
0.5247 USDT |
0.5174 USDT |
0.5303 USDT |
0.5312 USDT |
| 2024-12-04 |
0.5347 USDT |
586,354.7880 |
0.5385 USDT |
0.5083 USDT |
0.5236 USDT |
0.5472 USDT |
| 2024-12-03 |
0.5127 USDT |
6,303.2330 |
0.5031 USDT |
0.5003 USDT |
0.5031 USDT |
0.5017 USDT |
| 2024-12-02 |
0.4827 USDT |
471,523.4060 |
0.4661 USDT |
0.4661 USDT |
0.4808 USDT |
0.5069 USDT |
| 2024-12-01 |
0.5051 USDT |
35,166.7290 |
0.5127 USDT |
0.5033 USDT |
0.5133 USDT |
0.5033 USDT |
| 2024-11-30 |
0.4849 USDT |
401,587.3290 |
0.4844 USDT |
0.4813 USDT |
0.4869 USDT |
0.4964 USDT |
| 2024-11-29 |
0.4803 USDT |
212,897.6340 |
0.4805 USDT |
0.4725 USDT |
0.4792 USDT |
0.4829 USDT |
| 2024-11-28 |
0.4728 USDT |
527,183.3980 |
0.4661 USDT |
0.4643 USDT |
0.4813 USDT |
0.4759 USDT |
| 2024-11-27 |
0.4272 USDT |
242,807.9800 |
0.4277 USDT |
0.4267 USDT |
0.4365 USDT |
0.4471 USDT |
| 2024-11-26 |
0.4339 USDT |
75,361.7030 |
0.4251 USDT |
0.4090 USDT |
0.4256 USDT |
0.4170 USDT |
| 2024-11-25 |
0.4464 USDT |
1,665,477.5070 |
0.4607 USDT |
0.4331 USDT |
0.4566 USDT |
0.4472 USDT |
| 2024-11-24 |
0.4254 USDT |
1,175,920.7430 |
0.4137 USDT |
0.3972 USDT |
0.4110 USDT |
0.4097 USDT |
| 2024-11-23 |
0.4175 USDT |
910,973.5580 |
0.4272 USDT |
0.4101 USDT |
0.4236 USDT |
0.4215 USDT |
| 2024-11-22 |
0.4042 USDT |
191,868.7140 |
0.3945 USDT |
0.3914 USDT |
0.3977 USDT |
0.4110 USDT |
| 2024-11-21 |
0.4087 USDT |
57,628.1890 |
0.4142 USDT |
0.4104 USDT |
0.4183 USDT |
0.4108 USDT |
| 2024-11-20 |
0.4090 USDT |
81,826.0580 |
0.4067 USDT |
0.4015 USDT |
0.4068 USDT |
0.4056 USDT |
| 2024-11-19 |
0.4131 USDT |
308,433.9600 |
0.4153 USDT |
0.4002 USDT |
0.4073 USDT |
0.4032 USDT |
| 2024-11-18 |
0.4144 USDT |
109,960.7120 |
0.4189 USDT |
0.4149 USDT |
0.4194 USDT |
0.4174 USDT |
| 2024-11-17 |
0.4325 USDT |
742,439.8620 |
0.4372 USDT |
0.4176 USDT |
0.4210 USDT |
0.4200 USDT |
| 2024-11-16 |
0.4231 USDT |
280,192.0340 |
0.4283 USDT |
0.4224 USDT |
0.4273 USDT |
0.4263 USDT |
| 2024-11-15 |
0.4046 USDT |
29,274.4280 |
0.4205 USDT |
0.4196 USDT |
0.4215 USDT |
0.4204 USDT |
| 2024-11-14 |
0.4035 USDT |
766,622.0750 |
0.3907 USDT |
0.3882 USDT |
0.4009 USDT |
0.4023 USDT |
| 2024-11-13 |
0.4054 USDT |
1,998,121.2090 |
0.3908 USDT |
0.3881 USDT |
0.3974 USDT |
0.4246 USDT |
| 2024-11-12 |
0.4169 USDT |
1,251,107.2470 |
0.4016 USDT |
0.3922 USDT |
0.4028 USDT |
0.4133 USDT |
| 2024-11-11 |
0.4314 USDT |
884,028.0320 |
0.4428 USDT |
0.4249 USDT |
0.4389 USDT |
0.4387 USDT |
| 2024-11-10 |
0.4229 USDT |
1,047,352.5920 |
0.4217 USDT |
0.4191 USDT |
0.4244 USDT |
0.4249 USDT |
| 2024-11-09 |
0.4169 USDT |
18,180.4060 |
0.4148 USDT |
0.4135 USDT |
0.4187 USDT |
0.4174 USDT |
| 2024-11-08 |
0.4140 USDT |
475,349.3830 |
0.4124 USDT |
0.4026 USDT |
0.4110 USDT |
0.4091 USDT |
| 2024-11-07 |
0.3852 USDT |
23,115.7660 |
0.3906 USDT |
0.3887 USDT |
0.3938 USDT |
0.3896 USDT |
| 2024-11-06 |
0.3692 USDT |
21,984.7520 |
0.3861 USDT |
0.3836 USDT |
0.3886 USDT |
0.3884 USDT |
| 2024-11-05 |
0.3335 USDT |
209,716.8910 |
0.3408 USDT |
0.3302 USDT |
0.3358 USDT |
0.3391 USDT |