Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.2923 USDT |
114,482.4610 |
0.2911 USDT |
0.2830 USDT |
0.2840 USDT |
0.2834 USDT |
| 2024-09-14 |
0.2941 USDT |
44,088.7760 |
0.2937 USDT |
0.2894 USDT |
0.2922 USDT |
0.2912 USDT |
| 2024-09-13 |
0.2930 USDT |
79,048.0130 |
0.2958 USDT |
0.2930 USDT |
0.2949 USDT |
0.2941 USDT |
| 2024-09-12 |
0.2821 USDT |
156,391.1890 |
0.2794 USDT |
0.2793 USDT |
0.2834 USDT |
0.2941 USDT |
| 2024-09-11 |
0.2714 USDT |
100,372.0270 |
0.2690 USDT |
0.2689 USDT |
0.2718 USDT |
0.2710 USDT |
| 2024-09-10 |
0.2771 USDT |
91,978.8810 |
0.2776 USDT |
0.2752 USDT |
0.2773 USDT |
0.2807 USDT |
| 2024-09-09 |
0.2677 USDT |
74,039.2830 |
0.2666 USDT |
0.2664 USDT |
0.2699 USDT |
0.2769 USDT |
| 2024-09-08 |
0.2585 USDT |
63,877.0660 |
0.2601 USDT |
0.2546 USDT |
0.2573 USDT |
0.2593 USDT |
| 2024-09-07 |
0.2537 USDT |
106,121.1470 |
0.2557 USDT |
0.2527 USDT |
0.2551 USDT |
0.2548 USDT |
| 2024-09-06 |
0.2595 USDT |
24,670.0250 |
0.2542 USDT |
0.2509 USDT |
0.2542 USDT |
0.2517 USDT |
| 2024-09-05 |
0.2659 USDT |
4,142.4090 |
0.2613 USDT |
0.2609 USDT |
0.2618 USDT |
0.2616 USDT |
| 2024-09-04 |
0.2604 USDT |
153,546.3360 |
0.2688 USDT |
0.2674 USDT |
0.2697 USDT |
0.2704 USDT |
| 2024-09-03 |
0.2704 USDT |
66,387.3740 |
0.2615 USDT |
0.2615 USDT |
0.2639 USDT |
0.2634 USDT |
| 2024-09-02 |
0.2609 USDT |
115,231.9740 |
0.2651 USDT |
0.2648 USDT |
0.2682 USDT |
0.2727 USDT |
| 2024-09-01 |
0.2637 USDT |
140,893.3490 |
0.2622 USDT |
0.2559 USDT |
0.2625 USDT |
0.2567 USDT |
| 2024-08-31 |
0.2736 USDT |
39,522.4500 |
0.2689 USDT |
0.2682 USDT |
0.2694 USDT |
0.2698 USDT |
| 2024-08-30 |
0.2740 USDT |
59,287.4870 |
0.2761 USDT |
0.2721 USDT |
0.2738 USDT |
0.2772 USDT |
| 2024-08-29 |
0.2820 USDT |
142,994.4780 |
0.2873 USDT |
0.2741 USDT |
0.2783 USDT |
0.2776 USDT |
| 2024-08-28 |
0.2794 USDT |
207,651.3950 |
0.2751 USDT |
0.2737 USDT |
0.2776 USDT |
0.2775 USDT |
| 2024-08-27 |
0.2939 USDT |
244,616.3700 |
0.2959 USDT |
0.2753 USDT |
0.2817 USDT |
0.2801 USDT |
| 2024-08-26 |
0.3109 USDT |
224,878.0890 |
0.3106 USDT |
0.2997 USDT |
0.3011 USDT |
0.3006 USDT |
| 2024-08-25 |
0.3207 USDT |
57,474.5670 |
0.3210 USDT |
0.3167 USDT |
0.3177 USDT |
0.3181 USDT |
| 2024-08-24 |
0.3269 USDT |
119,976.0770 |
0.3323 USDT |
0.3219 USDT |
0.3251 USDT |
0.3238 USDT |
| 2024-08-23 |
0.3108 USDT |
172,880.2740 |
0.3124 USDT |
0.3119 USDT |
0.3158 USDT |
0.3232 USDT |
| 2024-08-22 |
0.2975 USDT |
117,858.0650 |
0.3008 USDT |
0.2964 USDT |
0.2990 USDT |
0.2988 USDT |
| 2024-08-21 |
0.2858 USDT |
144,903.7960 |
0.2814 USDT |
0.2808 USDT |
0.2843 USDT |
0.2951 USDT |
| 2024-08-20 |
0.2875 USDT |
105,273.4550 |
0.2813 USDT |
0.2783 USDT |
0.2828 USDT |
0.2876 USDT |
| 2024-08-19 |
0.2797 USDT |
160,975.3580 |
0.2778 USDT |
0.2760 USDT |
0.2806 USDT |
0.2813 USDT |
| 2024-08-18 |
0.2808 USDT |
47,960.8550 |
0.2844 USDT |
0.2829 USDT |
0.2863 USDT |
0.2854 USDT |
| 2024-08-17 |
0.2735 USDT |
39,869.3790 |
0.2758 USDT |
0.2742 USDT |
0.2753 USDT |
0.2762 USDT |
| 2024-08-16 |
0.2709 USDT |
109,584.9570 |
0.2691 USDT |
0.2682 USDT |
0.2700 USDT |
0.2694 USDT |
| 2024-08-15 |
0.2839 USDT |
252,861.3680 |
0.2897 USDT |
0.2695 USDT |
0.2731 USDT |
0.2713 USDT |
| 2024-08-14 |
0.2936 USDT |
182,338.7040 |
0.2967 USDT |
0.2856 USDT |
0.2899 USDT |
0.2884 USDT |