Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
0.3988 USDT |
1,560,704.4490 |
0.3949 USDT |
0.3753 USDT |
0.3808 USDT |
0.3850 USDT |
| 2024-05-18 |
0.4541 USDT |
244,201.6730 |
0.4480 USDT |
0.4374 USDT |
0.4391 USDT |
0.4383 USDT |
| 2024-05-17 |
0.4360 USDT |
212,798.8340 |
0.4487 USDT |
0.4419 USDT |
0.4440 USDT |
0.4421 USDT |
| 2024-05-16 |
0.4336 USDT |
241,720.0540 |
0.4163 USDT |
0.4133 USDT |
0.4208 USDT |
0.4275 USDT |
| 2024-05-15 |
0.4175 USDT |
455,835.7170 |
0.4233 USDT |
0.4183 USDT |
0.4291 USDT |
0.4550 USDT |
| 2024-05-14 |
0.4136 USDT |
197,108.7400 |
0.4079 USDT |
0.4008 USDT |
0.4029 USDT |
0.4013 USDT |
| 2024-05-13 |
0.4298 USDT |
300,797.4910 |
0.4294 USDT |
0.4192 USDT |
0.4254 USDT |
0.4243 USDT |
| 2024-05-12 |
0.4545 USDT |
244,168.8020 |
0.4550 USDT |
0.4343 USDT |
0.4409 USDT |
0.4385 USDT |
| 2024-05-11 |
0.4717 USDT |
211,062.1440 |
0.4788 USDT |
0.4636 USDT |
0.4676 USDT |
0.4650 USDT |
| 2024-05-10 |
0.4894 USDT |
550,242.8930 |
0.4805 USDT |
0.4645 USDT |
0.4700 USDT |
0.4698 USDT |
| 2024-05-09 |
0.4785 USDT |
254,381.4630 |
0.4838 USDT |
0.4773 USDT |
0.4815 USDT |
0.4904 USDT |
| 2024-05-08 |
0.4929 USDT |
383,795.2690 |
0.4943 USDT |
0.4759 USDT |
0.4821 USDT |
0.4789 USDT |
| 2024-05-07 |
0.5322 USDT |
204,096.2750 |
0.5233 USDT |
0.5211 USDT |
0.5272 USDT |
0.5248 USDT |
| 2024-05-06 |
0.5576 USDT |
217,591.8720 |
0.5547 USDT |
0.5375 USDT |
0.5440 USDT |
0.5414 USDT |
| 2024-05-05 |
0.5450 USDT |
160,956.8190 |
0.5799 USDT |
0.5498 USDT |
0.5576 USDT |
0.5551 USDT |
| 2024-05-04 |
0.5399 USDT |
139,107.9520 |
0.5415 USDT |
0.5364 USDT |
0.5419 USDT |
0.5419 USDT |
| 2024-05-03 |
0.5265 USDT |
94,959.8640 |
0.5377 USDT |
0.5337 USDT |
0.5373 USDT |
0.5430 USDT |
| 2024-05-02 |
0.5123 USDT |
166,406.6490 |
0.5098 USDT |
0.5076 USDT |
0.5191 USDT |
0.5180 USDT |
| 2024-05-01 |
0.5041 USDT |
319,944.7880 |
0.4967 USDT |
0.4947 USDT |
0.5068 USDT |
0.5198 USDT |
| 2024-04-30 |
0.5296 USDT |
237,588.6080 |
0.5132 USDT |
0.4965 USDT |
0.5067 USDT |
0.5000 USDT |
| 2024-04-29 |
0.5556 USDT |
52,198.4660 |
0.5479 USDT |
0.5423 USDT |
0.5468 USDT |
0.5436 USDT |
| 2024-04-28 |
0.5890 USDT |
54,323.5610 |
0.5875 USDT |
0.5806 USDT |
0.5860 USDT |
0.5870 USDT |
| 2024-04-27 |
0.5718 USDT |
61,360.3550 |
0.5873 USDT |
0.5727 USDT |
0.5779 USDT |
0.5761 USDT |
| 2024-04-26 |
0.5951 USDT |
63,122.9650 |
0.5877 USDT |
0.5795 USDT |
0.5884 USDT |
0.5801 USDT |
| 2024-04-25 |
0.6092 USDT |
179,852.7790 |
0.5983 USDT |
0.5917 USDT |
0.6030 USDT |
0.6154 USDT |
| 2024-04-24 |
0.6514 USDT |
192,557.9260 |
0.6355 USDT |
0.6183 USDT |
0.6256 USDT |
0.6234 USDT |
| 2024-04-23 |
0.6817 USDT |
146,824.1340 |
0.6702 USDT |
0.6652 USDT |
0.6725 USDT |
0.6778 USDT |
| 2024-04-22 |
0.6881 USDT |
141,929.3430 |
0.6859 USDT |
0.6803 USDT |
0.6940 USDT |
0.6937 USDT |
| 2024-04-21 |
0.6743 USDT |
71,770.5490 |
0.6592 USDT |
0.6539 USDT |
0.6592 USDT |
0.6606 USDT |
| 2024-04-20 |
0.6365 USDT |
233,669.6540 |
0.6520 USDT |
0.6484 USDT |
0.6692 USDT |
0.6712 USDT |
| 2024-04-19 |
0.6002 USDT |
183,307.0130 |
0.6172 USDT |
0.6061 USDT |
0.6158 USDT |
0.6132 USDT |