Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-16 |
0.3525 USDT |
148,232.2770 |
0.3556 USDT |
0.3515 USDT |
0.3547 USDT |
0.3571 USDT |
| 2024-10-15 |
0.3449 USDT |
679,173.3920 |
0.3415 USDT |
0.3324 USDT |
0.3431 USDT |
0.3455 USDT |
| 2024-10-14 |
0.3284 USDT |
488,393.5040 |
0.3296 USDT |
0.3282 USDT |
0.3338 USDT |
0.3412 USDT |
| 2024-10-13 |
0.3200 USDT |
16,479.8830 |
0.3155 USDT |
0.3146 USDT |
0.3188 USDT |
0.3188 USDT |
| 2024-10-12 |
0.3232 USDT |
114,155.4070 |
0.3255 USDT |
0.3215 USDT |
0.3232 USDT |
0.3258 USDT |
| 2024-10-11 |
0.3116 USDT |
320,078.2170 |
0.3162 USDT |
0.3156 USDT |
0.3191 USDT |
0.3181 USDT |
| 2024-10-10 |
0.3029 USDT |
391,642.9650 |
0.3027 USDT |
0.2976 USDT |
0.3010 USDT |
0.2997 USDT |
| 2024-10-09 |
0.3098 USDT |
37,895.9440 |
0.3051 USDT |
0.3013 USDT |
0.3059 USDT |
0.3024 USDT |
| 2024-10-08 |
0.3244 USDT |
408,571.1150 |
0.3218 USDT |
0.3131 USDT |
0.3182 USDT |
0.3165 USDT |
| 2024-10-07 |
0.3377 USDT |
765,794.1610 |
0.3344 USDT |
0.3296 USDT |
0.3321 USDT |
0.3317 USDT |
| 2024-10-06 |
0.3380 USDT |
15,317.0090 |
0.3313 USDT |
0.3313 USDT |
0.3345 USDT |
0.3344 USDT |
| 2024-10-05 |
0.3324 USDT |
113,397.2030 |
0.3358 USDT |
0.3330 USDT |
0.3363 USDT |
0.3369 USDT |
| 2024-10-04 |
0.3152 USDT |
511,835.0580 |
0.3175 USDT |
0.3130 USDT |
0.3198 USDT |
0.3277 USDT |
| 2024-10-03 |
0.3174 USDT |
10,153.6920 |
0.3085 USDT |
0.3074 USDT |
0.3090 USDT |
0.3074 USDT |
| 2024-10-02 |
0.3289 USDT |
990,792.5650 |
0.3318 USDT |
0.3152 USDT |
0.3223 USDT |
0.3232 USDT |
| 2024-10-01 |
0.3366 USDT |
930,026.2720 |
0.3512 USDT |
0.3157 USDT |
0.3296 USDT |
0.3219 USDT |
| 2024-09-30 |
0.3636 USDT |
314,927.4770 |
0.3601 USDT |
0.3434 USDT |
0.3475 USDT |
0.3473 USDT |
| 2024-09-29 |
0.3656 USDT |
300,735.4780 |
0.3750 USDT |
0.3699 USDT |
0.3772 USDT |
0.3742 USDT |
| 2024-09-28 |
0.3620 USDT |
93,953.1980 |
0.3559 USDT |
0.3531 USDT |
0.3576 USDT |
0.3584 USDT |
| 2024-09-27 |
0.3707 USDT |
96,534.6790 |
0.3706 USDT |
0.3689 USDT |
0.3722 USDT |
0.3733 USDT |
| 2024-09-26 |
0.3537 USDT |
679,320.4550 |
0.3520 USDT |
0.3519 USDT |
0.3630 USDT |
0.3655 USDT |
| 2024-09-25 |
0.3488 USDT |
104,440.9800 |
0.3479 USDT |
0.3405 USDT |
0.3433 USDT |
0.3429 USDT |
| 2024-09-24 |
0.3446 USDT |
137,964.4650 |
0.3462 USDT |
0.3415 USDT |
0.3444 USDT |
0.3470 USDT |
| 2024-09-23 |
0.3272 USDT |
264,180.5510 |
0.3339 USDT |
0.3323 USDT |
0.3371 USDT |
0.3414 USDT |
| 2024-09-22 |
0.3171 USDT |
90,998.7660 |
0.3131 USDT |
0.3081 USDT |
0.3104 USDT |
0.3100 USDT |
| 2024-09-21 |
0.3187 USDT |
30,662.8370 |
0.3205 USDT |
0.3195 USDT |
0.3210 USDT |
0.3215 USDT |
| 2024-09-20 |
0.3204 USDT |
89,925.8920 |
0.3150 USDT |
0.3124 USDT |
0.3166 USDT |
0.3211 USDT |
| 2024-09-19 |
0.3070 USDT |
244,736.9010 |
0.3100 USDT |
0.3094 USDT |
0.3162 USDT |
0.3163 USDT |
| 2024-09-18 |
0.2882 USDT |
396,236.3870 |
0.2833 USDT |
0.2768 USDT |
0.2818 USDT |
0.2852 USDT |
| 2024-09-17 |
0.2868 USDT |
279,083.3200 |
0.2856 USDT |
0.2856 USDT |
0.2895 USDT |
0.2891 USDT |
| 2024-09-16 |
0.2807 USDT |
157,146.9270 |
0.2819 USDT |
0.2755 USDT |
0.2769 USDT |
0.2763 USDT |