Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.2913 USDT |
124,763.8980 |
0.2916 USDT |
0.2883 USDT |
0.2925 USDT |
0.2969 USDT |
| 2024-08-12 |
0.2904 USDT |
62,334.8200 |
0.2937 USDT |
0.2882 USDT |
0.2915 USDT |
0.2954 USDT |
| 2024-08-11 |
0.2944 USDT |
84,502.8670 |
0.2862 USDT |
0.2759 USDT |
0.2794 USDT |
0.2783 USDT |
| 2024-08-10 |
0.2974 USDT |
191,761.2330 |
0.3022 USDT |
0.2967 USDT |
0.3015 USDT |
0.3004 USDT |
| 2024-08-09 |
0.2890 USDT |
93,673.5860 |
0.2857 USDT |
0.2848 USDT |
0.2867 USDT |
0.2896 USDT |
| 2024-08-08 |
0.2756 USDT |
137,190.2730 |
0.2891 USDT |
0.2828 USDT |
0.2840 USDT |
0.2893 USDT |
| 2024-08-07 |
0.2757 USDT |
338,947.9970 |
0.2779 USDT |
0.2606 USDT |
0.2644 USDT |
0.2612 USDT |
| 2024-08-06 |
0.2648 USDT |
142,172.3260 |
0.2726 USDT |
0.2681 USDT |
0.2701 USDT |
0.2688 USDT |
| 2024-08-05 |
0.2430 USDT |
534,686.1910 |
0.2517 USDT |
0.2429 USDT |
0.2489 USDT |
0.2504 USDT |
| 2024-08-04 |
0.2760 USDT |
376,617.0180 |
0.2682 USDT |
0.2659 USDT |
0.2754 USDT |
0.2768 USDT |
| 2024-08-03 |
0.2921 USDT |
5,715.6170 |
0.2823 USDT |
0.2818 USDT |
0.2835 USDT |
0.2821 USDT |
| 2024-08-02 |
0.3203 USDT |
348,281.6580 |
0.3129 USDT |
0.3002 USDT |
0.3037 USDT |
0.3025 USDT |
| 2024-08-01 |
0.3383 USDT |
21,587.6690 |
0.3368 USDT |
0.3346 USDT |
0.3381 USDT |
0.3379 USDT |
| 2024-07-31 |
0.3632 USDT |
274,293.1340 |
0.3646 USDT |
0.3528 USDT |
0.3606 USDT |
0.3549 USDT |
| 2024-07-30 |
0.3736 USDT |
214,092.7570 |
0.3693 USDT |
0.3627 USDT |
0.3661 USDT |
0.3643 USDT |
| 2024-07-29 |
0.3893 USDT |
164,997.3930 |
0.3860 USDT |
0.3783 USDT |
0.3823 USDT |
0.3805 USDT |
| 2024-07-28 |
0.3918 USDT |
132,935.7430 |
0.3845 USDT |
0.3822 USDT |
0.3850 USDT |
0.3824 USDT |
| 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 |