Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.2530 USDT |
230,597.7280 |
0.2432 USDT |
0.2380 USDT |
0.2429 USDT |
0.2409 USDT |
| 2024-01-08 |
0.2457 USDT |
178,796.2160 |
0.2528 USDT |
0.2502 USDT |
0.2549 USDT |
0.2654 USDT |
| 2024-01-07 |
0.2675 USDT |
60,723.7650 |
0.2601 USDT |
0.2587 USDT |
0.2600 USDT |
0.2595 USDT |
| 2024-01-06 |
0.2672 USDT |
95,828.5790 |
0.2729 USDT |
0.2674 USDT |
0.2714 USDT |
0.2703 USDT |
| 2024-01-05 |
0.2797 USDT |
165,349.8030 |
0.2654 USDT |
0.2637 USDT |
0.2713 USDT |
0.2718 USDT |
| 2024-01-04 |
0.2790 USDT |
430,755.8770 |
0.2816 USDT |
0.2782 USDT |
0.2853 USDT |
0.2853 USDT |
| 2024-01-03 |
0.2893 USDT |
837,784.0540 |
0.2861 USDT |
0.2619 USDT |
0.2744 USDT |
0.2801 USDT |
| 2024-01-02 |
0.3453 USDT |
339,546.4450 |
0.3337 USDT |
0.3271 USDT |
0.3325 USDT |
0.3319 USDT |
| 2024-01-01 |
0.3276 USDT |
290,691.1870 |
0.3304 USDT |
0.3296 USDT |
0.3332 USDT |
0.3464 USDT |
| 2023-12-31 |
0.3323 USDT |
234,632.4450 |
0.3327 USDT |
0.3103 USDT |
0.3230 USDT |
0.3215 USDT |
| 2023-12-30 |
0.3269 USDT |
130,320.1990 |
0.3304 USDT |
0.3275 USDT |
0.3314 USDT |
0.3315 USDT |
| 2023-12-29 |
0.3341 USDT |
182,454.2510 |
0.3201 USDT |
0.3113 USDT |
0.3233 USDT |
0.3181 USDT |
| 2023-12-28 |
0.3322 USDT |
113,605.4170 |
0.3254 USDT |
0.3204 USDT |
0.3250 USDT |
0.3253 USDT |
| 2023-12-27 |
0.3377 USDT |
229,391.6740 |
0.3380 USDT |
0.3324 USDT |
0.3370 USDT |
0.3399 USDT |
| 2023-12-26 |
0.3552 USDT |
313,795.4110 |
0.3256 USDT |
0.3229 USDT |
0.3318 USDT |
0.3383 USDT |
| 2023-12-25 |
0.3638 USDT |
223,852.8310 |
0.3674 USDT |
0.3654 USDT |
0.3724 USDT |
0.3690 USDT |
| 2023-12-24 |
0.3698 USDT |
188,350.9670 |
0.3616 USDT |
0.3518 USDT |
0.3593 USDT |
0.3540 USDT |
| 2023-12-23 |
0.3564 USDT |
338,408.2220 |
0.3609 USDT |
0.3577 USDT |
0.3641 USDT |
0.3687 USDT |
| 2023-12-22 |
0.3717 USDT |
233,740.8180 |
0.3553 USDT |
0.3522 USDT |
0.3566 USDT |
0.3559 USDT |
| 2023-12-21 |
0.3599 USDT |
280,255.7430 |
0.3610 USDT |
0.3556 USDT |
0.3639 USDT |
0.3832 USDT |
| 2023-12-20 |
0.3398 USDT |
344,668.4520 |
0.3439 USDT |
0.3334 USDT |
0.3411 USDT |
0.3404 USDT |
| 2023-12-19 |
0.3461 USDT |
280,743.8290 |
0.3264 USDT |
0.3242 USDT |
0.3279 USDT |
0.3276 USDT |
| 2023-12-18 |
0.3452 USDT |
319,776.4340 |
0.3360 USDT |
0.3340 USDT |
0.3389 USDT |
0.3523 USDT |
| 2023-12-17 |
0.3836 USDT |
559,414.7790 |
0.3839 USDT |
0.3757 USDT |
0.3783 USDT |
0.3772 USDT |
| 2023-12-16 |
0.3866 USDT |
583,372.1630 |
0.3993 USDT |
0.3839 USDT |
0.3883 USDT |
0.3858 USDT |
| 2023-12-15 |
0.4042 USDT |
734,366.7540 |
0.3887 USDT |
0.3868 USDT |
0.3904 USDT |
0.3868 USDT |
| 2023-12-14 |
0.4033 USDT |
356,953.0270 |
0.3906 USDT |
0.3859 USDT |
0.3905 USDT |
0.3997 USDT |
| 2023-12-13 |
0.3940 USDT |
1,021,389.0280 |
0.3963 USDT |
0.3877 USDT |
0.3922 USDT |
0.3959 USDT |
| 2023-12-12 |
0.4187 USDT |
328,661.7690 |
0.4069 USDT |
0.3964 USDT |
0.4053 USDT |
0.4037 USDT |
| 2023-12-11 |
0.4169 USDT |
782,415.8850 |
0.4190 USDT |
0.3940 USDT |
0.4072 USDT |
0.4108 USDT |
| 2023-12-10 |
0.4528 USDT |
445,092.9780 |
0.4517 USDT |
0.4486 USDT |
0.4557 USDT |
0.4550 USDT |
| 2023-12-09 |
0.4653 USDT |
321,152.3830 |
0.4477 USDT |
0.4469 USDT |
0.4580 USDT |
0.4592 USDT |
| 2023-12-08 |
0.4823 USDT |
697,046.0590 |
0.4874 USDT |
0.4679 USDT |
0.4808 USDT |
0.4802 USDT |
| 2023-12-07 |
0.4341 USDT |
962,477.2900 |
0.4373 USDT |
0.4284 USDT |
0.4354 USDT |
0.4292 USDT |
| 2023-12-06 |
0.4649 USDT |
523,175.1190 |
0.4408 USDT |
0.4374 USDT |
0.4540 USDT |
0.4537 USDT |
| 2023-12-05 |
0.4448 USDT |
1,642,979.7050 |
0.4653 USDT |
0.4372 USDT |
0.4564 USDT |
0.4596 USDT |
| 2023-12-04 |
0.4235 USDT |
391,035.8480 |
0.3962 USDT |
0.3886 USDT |
0.4030 USDT |
0.4100 USDT |
| 2023-12-03 |
0.4459 USDT |
149,735.1200 |
0.4337 USDT |
0.4313 USDT |
0.4363 USDT |
0.4327 USDT |
| 2023-12-02 |
0.4276 USDT |
305,144.7390 |
0.4333 USDT |
0.4231 USDT |
0.4358 USDT |
0.4480 USDT |
| 2023-12-01 |
0.3913 USDT |
243,616.9740 |
0.3909 USDT |
0.3847 USDT |
0.3900 USDT |
0.3962 USDT |
| 2023-11-30 |
0.3982 USDT |
556,828.7250 |
0.4014 USDT |
0.3716 USDT |
0.3821 USDT |
0.3817 USDT |
| 2023-11-29 |
0.4172 USDT |
285,860.9520 |
0.4002 USDT |
0.3903 USDT |
0.3993 USDT |
0.3966 USDT |
| 2023-11-28 |
0.4287 USDT |
353,033.3390 |
0.4306 USDT |
0.4144 USDT |
0.4216 USDT |
0.4176 USDT |
| 2023-11-27 |
0.4124 USDT |
620,127.7200 |
0.3961 USDT |
0.3872 USDT |
0.3996 USDT |
0.3931 USDT |
| 2023-11-26 |
0.4528 USDT |
607,063.7050 |
0.4312 USDT |
0.3978 USDT |
0.4348 USDT |
0.4389 USDT |
| 2023-11-25 |
0.4868 USDT |
140,549.5820 |
0.4922 USDT |
0.4809 USDT |
0.4889 USDT |
0.4944 USDT |
| 2023-11-24 |
0.5215 USDT |
422,966.1750 |
0.5190 USDT |
0.4767 USDT |
0.4925 USDT |
0.4795 USDT |
| 2023-11-23 |
0.4635 USDT |
884,798.2300 |
0.4725 USDT |
0.4678 USDT |
0.4855 USDT |
0.4898 USDT |
| 2023-11-22 |
0.3842 USDT |
1,929,106.4059 |
0.4390 USDT |
0.4102 USDT |
0.4501 USDT |
0.4275 USDT |
| 2023-11-21 |
0.3337 USDT |
2,560,387.5353 |
0.3125 USDT |
0.2892 USDT |
0.3102 USDT |
0.3078 USDT |