Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.3918 USDT |
248,910.4870 |
0.3943 USDT |
0.3816 USDT |
0.3868 USDT |
0.3862 USDT |
| 2024-07-26 |
0.3829 USDT |
211,162.3350 |
0.3939 USDT |
0.3875 USDT |
0.3899 USDT |
0.3890 USDT |
| 2024-07-25 |
0.3488 USDT |
499,132.1860 |
0.3569 USDT |
0.3425 USDT |
0.3504 USDT |
0.3635 USDT |
| 2024-07-24 |
0.3527 USDT |
366,739.0360 |
0.3590 USDT |
0.3546 USDT |
0.3575 USDT |
0.3565 USDT |
| 2024-07-23 |
0.3430 USDT |
419,659.7810 |
0.3442 USDT |
0.3287 USDT |
0.3342 USDT |
0.3368 USDT |
| 2024-07-22 |
0.3627 USDT |
132,242.6760 |
0.3568 USDT |
0.3471 USDT |
0.3514 USDT |
0.3507 USDT |
| 2024-07-21 |
0.3601 USDT |
381,202.4790 |
0.3589 USDT |
0.3433 USDT |
0.3536 USDT |
0.3516 USDT |
| 2024-07-20 |
0.3635 USDT |
217,997.5320 |
0.3693 USDT |
0.3640 USDT |
0.3684 USDT |
0.3725 USDT |
| 2024-07-19 |
0.3476 USDT |
417,388.2610 |
0.3481 USDT |
0.3470 USDT |
0.3539 USDT |
0.3594 USDT |
| 2024-07-18 |
0.3473 USDT |
151,743.7970 |
0.3404 USDT |
0.3361 USDT |
0.3403 USDT |
0.3422 USDT |
| 2024-07-17 |
0.3550 USDT |
336,798.2030 |
0.3535 USDT |
0.3435 USDT |
0.3505 USDT |
0.3540 USDT |
| 2024-07-16 |
0.3364 USDT |
410,912.9210 |
0.3479 USDT |
0.3407 USDT |
0.3498 USDT |
0.3502 USDT |
| 2024-07-15 |
0.3220 USDT |
322,833.0130 |
0.3251 USDT |
0.3222 USDT |
0.3264 USDT |
0.3337 USDT |
| 2024-07-14 |
0.3067 USDT |
109,084.3440 |
0.3049 USDT |
0.3038 USDT |
0.3052 USDT |
0.3146 USDT |
| 2024-07-13 |
0.3014 USDT |
105,605.5890 |
0.3038 USDT |
0.3024 USDT |
0.3046 USDT |
0.3087 USDT |
| 2024-07-12 |
0.2881 USDT |
267,136.6370 |
0.2919 USDT |
0.2880 USDT |
0.2917 USDT |
0.2895 USDT |
| 2024-07-11 |
0.3006 USDT |
169,010.1420 |
0.2965 USDT |
0.2871 USDT |
0.2886 USDT |
0.2886 USDT |
| 2024-07-10 |
0.3009 USDT |
153,124.1650 |
0.3013 USDT |
0.2977 USDT |
0.3008 USDT |
0.2988 USDT |
| 2024-07-09 |
0.2935 USDT |
125,864.4640 |
0.2984 USDT |
0.2962 USDT |
0.2988 USDT |
0.2985 USDT |
| 2024-07-08 |
0.2834 USDT |
454,458.3520 |
0.2967 USDT |
0.2812 USDT |
0.2890 USDT |
0.2913 USDT |
| 2024-07-07 |
0.2867 USDT |
196,753.3550 |
0.2825 USDT |
0.2741 USDT |
0.2800 USDT |
0.2778 USDT |
| 2024-07-06 |
0.2746 USDT |
219,730.3560 |
0.2792 USDT |
0.2779 USDT |
0.2819 USDT |
0.2899 USDT |
| 2024-07-05 |
0.2577 USDT |
212,596.6840 |
0.2697 USDT |
0.2671 USDT |
0.2682 USDT |
0.2673 USDT |
| 2024-07-04 |
0.2957 USDT |
220,898.7190 |
0.2903 USDT |
0.2808 USDT |
0.2858 USDT |
0.2815 USDT |
| 2024-07-03 |
0.3244 USDT |
235,919.8850 |
0.3181 USDT |
0.3083 USDT |
0.3120 USDT |
0.3112 USDT |
| 2024-07-02 |
0.3250 USDT |
434,058.1710 |
0.3270 USDT |
0.3203 USDT |
0.3228 USDT |
0.3319 USDT |
| 2024-07-01 |
0.3234 USDT |
270,388.4770 |
0.3188 USDT |
0.3185 USDT |
0.3213 USDT |
0.3233 USDT |
| 2024-06-30 |
0.3136 USDT |
114,388.0180 |
0.3166 USDT |
0.3138 USDT |
0.3167 USDT |
0.3249 USDT |
| 2024-06-29 |
0.3179 USDT |
108,081.9210 |
0.3185 USDT |
0.3153 USDT |
0.3165 USDT |
0.3170 USDT |
| 2024-06-28 |
0.3275 USDT |
301,199.6280 |
0.3278 USDT |
0.3168 USDT |
0.3198 USDT |
0.3201 USDT |
| 2024-06-27 |
0.3237 USDT |
678,996.5810 |
0.3168 USDT |
0.3163 USDT |
0.3316 USDT |
0.3362 USDT |
| 2024-06-26 |
0.3227 USDT |
226,281.8280 |
0.3189 USDT |
0.3094 USDT |
0.3139 USDT |
0.3137 USDT |
| 2024-06-25 |
0.3255 USDT |
122,823.0940 |
0.3342 USDT |
0.3316 USDT |
0.3344 USDT |
0.3336 USDT |
| 2024-06-24 |
0.3071 USDT |
287,563.4150 |
0.3156 USDT |
0.3078 USDT |
0.3154 USDT |
0.3185 USDT |
| 2024-06-23 |
0.3156 USDT |
148,982.0250 |
0.3103 USDT |
0.3041 USDT |
0.3103 USDT |
0.3086 USDT |
| 2024-06-22 |
0.3184 USDT |
75,424.8060 |
0.3225 USDT |
0.3160 USDT |
0.3183 USDT |
0.3165 USDT |
| 2024-06-21 |
0.3177 USDT |
223,204.0490 |
0.3198 USDT |
0.3125 USDT |
0.3200 USDT |
0.3186 USDT |
| 2024-06-20 |
0.3184 USDT |
219,190.5200 |
0.3148 USDT |
0.3075 USDT |
0.3144 USDT |
0.3171 USDT |
| 2024-06-19 |
0.3107 USDT |
385,646.3990 |
0.3120 USDT |
0.3051 USDT |
0.3100 USDT |
0.3092 USDT |
| 2024-06-18 |
0.3007 USDT |
259,520.1980 |
0.2967 USDT |
0.2914 USDT |
0.2979 USDT |
0.3011 USDT |
| 2024-06-17 |
0.3413 USDT |
376,173.2740 |
0.3305 USDT |
0.3186 USDT |
0.3349 USDT |
0.3374 USDT |
| 2024-06-16 |
0.3558 USDT |
251,025.8670 |
0.3540 USDT |
0.3536 USDT |
0.3564 USDT |
0.3636 USDT |
| 2024-06-15 |
0.3576 USDT |
133,232.7310 |
0.3571 USDT |
0.3526 USDT |
0.3554 USDT |
0.3552 USDT |
| 2024-06-14 |
0.3628 USDT |
689,150.6430 |
0.3657 USDT |
0.3404 USDT |
0.3534 USDT |
0.3563 USDT |
| 2024-06-13 |
0.3849 USDT |
208,759.4560 |
0.3844 USDT |
0.3728 USDT |
0.3792 USDT |
0.3759 USDT |
| 2024-06-12 |
0.3982 USDT |
373,190.0150 |
0.4125 USDT |
0.3950 USDT |
0.4016 USDT |
0.4030 USDT |
| 2024-06-11 |
0.3892 USDT |
530,578.3020 |
0.3870 USDT |
0.3753 USDT |
0.3863 USDT |
0.3854 USDT |
| 2024-06-10 |
0.4144 USDT |
206,826.9610 |
0.4105 USDT |
0.4067 USDT |
0.4125 USDT |
0.4076 USDT |
| 2024-06-09 |
0.4217 USDT |
59,167.8130 |
0.4287 USDT |
0.4250 USDT |
0.4284 USDT |
0.4286 USDT |
| 2024-06-08 |
0.4343 USDT |
237,175.6410 |
0.4256 USDT |
0.4147 USDT |
0.4182 USDT |
0.4165 USDT |