Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.4506 USDT |
1,198,369.9510 |
0.4864 USDT |
0.3847 USDT |
0.4300 USDT |
0.4293 USDT |
| 2024-06-06 |
0.4812 USDT |
304,034.7120 |
0.4820 USDT |
0.4620 USDT |
0.4664 USDT |
0.4638 USDT |
| 2024-06-05 |
0.4634 USDT |
281,119.9480 |
0.4693 USDT |
0.4565 USDT |
0.4634 USDT |
0.4700 USDT |
| 2024-06-04 |
0.4393 USDT |
399,094.6040 |
0.4364 USDT |
0.4355 USDT |
0.4405 USDT |
0.4448 USDT |
| 2024-06-03 |
0.4379 USDT |
107,538.8190 |
0.4332 USDT |
0.4253 USDT |
0.4280 USDT |
0.4276 USDT |
| 2024-06-02 |
0.4258 USDT |
349,011.2450 |
0.4317 USDT |
0.4202 USDT |
0.4304 USDT |
0.4273 USDT |
| 2024-06-01 |
0.4071 USDT |
77,159.4820 |
0.4109 USDT |
0.4069 USDT |
0.4098 USDT |
0.4118 USDT |
| 2024-05-31 |
0.4090 USDT |
68,992.2780 |
0.4093 USDT |
0.4048 USDT |
0.4080 USDT |
0.4069 USDT |
| 2024-05-30 |
0.4174 USDT |
191,186.7850 |
0.4187 USDT |
0.4159 USDT |
0.4197 USDT |
0.4174 USDT |
| 2024-05-29 |
0.4314 USDT |
131,508.4280 |
0.4229 USDT |
0.4199 USDT |
0.4256 USDT |
0.4245 USDT |
| 2024-05-28 |
0.4415 USDT |
275,119.5230 |
0.4368 USDT |
0.4328 USDT |
0.4404 USDT |
0.4417 USDT |
| 2024-05-27 |
0.4448 USDT |
193,767.1170 |
0.4526 USDT |
0.4411 USDT |
0.4479 USDT |
0.4479 USDT |
| 2024-05-26 |
0.4427 USDT |
170,930.6510 |
0.4443 USDT |
0.4376 USDT |
0.4409 USDT |
0.4379 USDT |
| 2024-05-25 |
0.4395 USDT |
106,236.4210 |
0.4430 USDT |
0.4382 USDT |
0.4424 USDT |
0.4429 USDT |
| 2024-05-24 |
0.4337 USDT |
173,215.9530 |
0.4263 USDT |
0.4249 USDT |
0.4314 USDT |
0.4315 USDT |
| 2024-05-23 |
0.4508 USDT |
444,372.3060 |
0.4430 USDT |
0.4152 USDT |
0.4289 USDT |
0.4195 USDT |
| 2024-05-22 |
0.4637 USDT |
566,995.1720 |
0.4715 USDT |
0.4515 USDT |
0.4604 USDT |
0.4656 USDT |
| 2024-05-21 |
0.4745 USDT |
945,371.8700 |
0.4865 USDT |
0.4502 USDT |
0.4565 USDT |
0.4565 USDT |
| 2024-05-20 |
0.4151 USDT |
1,509,172.1510 |
0.4477 USDT |
0.4339 USDT |
0.4467 USDT |
0.4498 USDT |