Identifier on HitBTC: PYTHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
0.8420 USDT |
781.9000 |
0.8451 USDT |
0.8234 USDT |
0.8627 USDT |
0.8565 USDT |
| 2024-03-11 |
0.8478 USDT |
2,163.4000 |
0.8316 USDT |
0.8125 USDT |
0.9067 USDT |
0.8537 USDT |
| 2024-03-10 |
0.7453 USDT |
1,094.1000 |
0.6791 USDT |
0.6791 USDT |
0.7767 USDT |
0.7543 USDT |
| 2024-03-09 |
0.6920 USDT |
612.2000 |
0.6923 USDT |
0.6789 USDT |
0.7025 USDT |
0.6789 USDT |
| 2024-03-08 |
0.6804 USDT |
1,634.5000 |
0.6979 USDT |
0.6701 USDT |
0.7156 USDT |
0.6873 USDT |
| 2024-03-07 |
0.6548 USDT |
557.7000 |
0.6358 USDT |
0.6335 USDT |
0.6773 USDT |
0.6679 USDT |
| 2024-03-06 |
0.5915 USDT |
734.5000 |
0.5843 USDT |
0.5811 USDT |
0.6163 USDT |
0.5904 USDT |
| 2024-03-05 |
0.6537 USDT |
946.9000 |
0.6463 USDT |
0.6286 USDT |
0.6748 USDT |
0.6464 USDT |
| 2024-03-04 |
0.6590 USDT |
1,003.0000 |
0.6790 USDT |
0.6372 USDT |
0.6813 USDT |
0.6376 USDT |
| 2024-03-03 |
0.6653 USDT |
920.1000 |
0.6851 USDT |
0.6088 USDT |
0.7143 USDT |
0.6737 USDT |
| 2024-03-02 |
0.6720 USDT |
1,216.0000 |
0.6726 USDT |
0.6472 USDT |
0.6874 USDT |
0.6760 USDT |
| 2024-03-01 |
0.6623 USDT |
139.2000 |
0.6577 USDT |
0.6561 USDT |
0.6708 USDT |
0.6669 USDT |
| 2024-02-29 |
0.6594 USDT |
7,044.8000 |
0.6607 USDT |
0.6531 USDT |
0.6948 USDT |
0.6831 USDT |
| 2024-02-28 |
0.6654 USDT |
5,054.5000 |
0.6915 USDT |
0.6043 USDT |
0.7029 USDT |
0.6434 USDT |
| 2024-02-27 |
0.7530 USDT |
24,837.6000 |
0.5896 USDT |
0.5896 USDT |
0.8132 USDT |
0.6991 USDT |
| 2024-02-26 |
0.5481 USDT |
896.9000 |
0.5625 USDT |
0.5417 USDT |
0.5644 USDT |
0.5644 USDT |
| 2024-02-25 |
0.5614 USDT |
440.4000 |
0.5605 USDT |
0.5565 USDT |
0.5634 USDT |
0.5634 USDT |
| 2024-02-24 |
0.5555 USDT |
310.3000 |
0.5334 USDT |
0.5334 USDT |
0.5649 USDT |
0.5649 USDT |
| 2024-02-22 |
0.5336 USDT |
5.6000 |
0.5336 USDT |
0.5336 USDT |
0.5336 USDT |
0.5336 USDT |
| 2024-02-21 |
0.4857 USDT |
493,751.5000 |
0.5184 USDT |
0.4242 USDT |
0.5456 USDT |
0.5351 USDT |
| 2024-02-20 |
0.5664 USDT |
9.1000 |
0.5792 USDT |
0.5457 USDT |
0.5792 USDT |
0.5532 USDT |
| 2024-02-18 |
0.6198 USDT |
171.0000 |
0.6106 USDT |
0.6106 USDT |
0.6235 USDT |
0.6210 USDT |
| 2024-02-17 |
0.4178 USDT |
53.7000 |
0.5870 USDT |
0.4000 USDT |
0.5870 USDT |
0.4000 USDT |
| 2024-02-16 |
0.6063 USDT |
293.5000 |
0.6057 USDT |
0.5871 USDT |
0.6102 USDT |
0.5874 USDT |
| 2024-02-15 |
0.6164 USDT |
4.1000 |
0.6164 USDT |
0.6164 USDT |
0.6164 USDT |
0.6164 USDT |
| 2024-02-14 |
0.4019 USDT |
1,194.4000 |
0.4012 USDT |
0.4000 USDT |
0.6742 USDT |
0.6742 USDT |
| 2024-02-13 |
0.5904 USDT |
51.8000 |
0.5904 USDT |
0.5904 USDT |
0.5918 USDT |
0.5918 USDT |
| 2024-02-11 |
0.4942 USDT |
2.8000 |
0.4942 USDT |
0.4942 USDT |
0.4942 USDT |
0.4942 USDT |
| 2024-02-05 |
0.4000 USDT |
0.1000 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2024-02-03 |
0.4727 USDT |
282.5000 |
0.4646 USDT |
0.4646 USDT |
0.4809 USDT |
0.4806 USDT |
| 2024-02-02 |
0.4896 USDT |
17.4000 |
0.4170 USDT |
0.4170 USDT |
0.4900 USDT |
0.4897 USDT |
| 2024-02-01 |
0.3236 USDT |
1,650.3000 |
0.3792 USDT |
0.2030 USDT |
0.3822 USDT |
0.3806 USDT |
| 2024-01-30 |
0.3984 USDT |
27.8000 |
0.3984 USDT |
0.3984 USDT |
0.3984 USDT |
0.3984 USDT |
| 2024-01-29 |
0.4048 USDT |
1,216.6000 |
0.4044 USDT |
0.4044 USDT |
0.4048 USDT |
0.4048 USDT |
| 2024-01-27 |
0.3928 USDT |
215.0000 |
0.3878 USDT |
0.3878 USDT |
0.3946 USDT |
0.3944 USDT |
| 2024-01-21 |
0.4160 USDT |
20.3000 |
0.3950 USDT |
0.3950 USDT |
0.4204 USDT |
0.4204 USDT |
| 2024-01-17 |
0.3652 USDT |
25.9000 |
0.3652 USDT |
0.3647 USDT |
0.3652 USDT |
0.3647 USDT |
| 2024-01-12 |
0.2836 USDT |
9.2000 |
0.2700 USDT |
0.2700 USDT |
0.2907 USDT |
0.2845 USDT |
| 2024-01-10 |
0.2429 USDT |
88.4000 |
0.2475 USDT |
0.2382 USDT |
0.2539 USDT |
0.2424 USDT |
| 2024-01-09 |
0.2587 USDT |
344.4000 |
0.2589 USDT |
0.2410 USDT |
0.2590 USDT |
0.2410 USDT |
| 2024-01-08 |
0.1244 USDT |
137.3000 |
0.1244 USDT |
0.1244 USDT |
0.1244 USDT |
0.1244 USDT |
| 2024-01-07 |
0.2112 USDT |
92.2000 |
0.2201 USDT |
0.1160 USDT |
0.2201 USDT |
0.1160 USDT |
| 2024-01-05 |
0.2774 USDT |
199.9000 |
0.2667 USDT |
0.2667 USDT |
0.2990 USDT |
0.2723 USDT |
| 2024-01-03 |
0.2583 USDT |
239.6000 |
0.3146 USDT |
0.2173 USDT |
0.3146 USDT |
0.2798 USDT |
| 2024-01-02 |
0.3465 USDT |
79.6000 |
0.3462 USDT |
0.3276 USDT |
0.3587 USDT |
0.3276 USDT |
| 2023-12-31 |
0.3343 USDT |
750.0000 |
0.3341 USDT |
0.3341 USDT |
0.3343 USDT |
0.3343 USDT |
| 2023-12-30 |
0.3094 USDT |
6.2000 |
0.3094 USDT |
0.3094 USDT |
0.3094 USDT |
0.3094 USDT |
| 2023-12-29 |
0.2548 USDT |
209.8000 |
0.2418 USDT |
0.2397 USDT |
0.2712 USDT |
0.2712 USDT |
| 2023-12-28 |
0.2648 USDT |
72.1000 |
0.2591 USDT |
0.2591 USDT |
0.2697 USDT |
0.2697 USDT |
| 2023-12-26 |
0.3051 USDT |
6.2000 |
0.3051 USDT |
0.3051 USDT |
0.3051 USDT |
0.3051 USDT |