Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.3281 USDT |
333,422.4270 |
0.3285 USDT |
0.3135 USDT |
0.3240 USDT |
0.3140 USDT |
| 2024-11-03 |
0.3323 USDT |
400,889.2830 |
0.3226 USDT |
0.3193 USDT |
0.3267 USDT |
0.3323 USDT |
| 2024-11-02 |
0.3662 USDT |
46,772.7620 |
0.3497 USDT |
0.3468 USDT |
0.3514 USDT |
0.3479 USDT |
| 2024-11-01 |
0.3760 USDT |
41,728.9340 |
0.3672 USDT |
0.3648 USDT |
0.3685 USDT |
0.3661 USDT |
| 2024-10-31 |
0.3977 USDT |
17,416.2910 |
0.3752 USDT |
0.3749 USDT |
0.3767 USDT |
0.3753 USDT |
| 2024-10-30 |
0.3826 USDT |
224,468.2580 |
0.3756 USDT |
0.3668 USDT |
0.3745 USDT |
0.3720 USDT |
| 2024-10-29 |
0.3770 USDT |
423,421.6430 |
0.3761 USDT |
0.3761 USDT |
0.3809 USDT |
0.3789 USDT |
| 2024-10-28 |
0.3586 USDT |
308,771.8230 |
0.3546 USDT |
0.3486 USDT |
0.3548 USDT |
0.3550 USDT |
| 2024-10-27 |
0.3596 USDT |
124,155.4830 |
0.3586 USDT |
0.3571 USDT |
0.3614 USDT |
0.3624 USDT |
| 2024-10-26 |
0.3416 USDT |
132,100.4630 |
0.3437 USDT |
0.3436 USDT |
0.3498 USDT |
0.3484 USDT |
| 2024-10-25 |
0.3703 USDT |
272,261.1960 |
0.3632 USDT |
0.3496 USDT |
0.3540 USDT |
0.3514 USDT |
| 2024-10-24 |
0.3656 USDT |
464,586.6200 |
0.3675 USDT |
0.3669 USDT |
0.3731 USDT |
0.3819 USDT |
| 2024-10-23 |
0.3356 USDT |
246,075.3640 |
0.3358 USDT |
0.3216 USDT |
0.3291 USDT |
0.3338 USDT |
| 2024-10-22 |
0.3478 USDT |
147,168.8640 |
0.3453 USDT |
0.3376 USDT |
0.3437 USDT |
0.3459 USDT |
| 2024-10-21 |
0.3579 USDT |
6,814.8850 |
0.3480 USDT |
0.3476 USDT |
0.3514 USDT |
0.3514 USDT |
| 2024-10-20 |
0.3534 USDT |
275,704.3140 |
0.3532 USDT |
0.3531 USDT |
0.3571 USDT |
0.3580 USDT |
| 2024-10-19 |
0.3460 USDT |
20,564.0570 |
0.3389 USDT |
0.3388 USDT |
0.3408 USDT |
0.3447 USDT |
| 2024-10-18 |
0.3449 USDT |
156,027.5210 |
0.3464 USDT |
0.3448 USDT |
0.3494 USDT |
0.3493 USDT |
| 2024-10-17 |
0.3453 USDT |
30,800.7190 |
0.3363 USDT |
0.3359 USDT |
0.3380 USDT |
0.3401 USDT |