Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.2980 USD |
68,762.2088 |
0.3038 USD |
0.2919 USD |
0.3044 USD |
0.2937 USD |
| 2025-01-26 |
0.3176 USD |
314,251.1120 |
0.3156 USD |
0.3117 USD |
0.3253 USD |
0.3228 USD |
| 2025-01-25 |
0.3145 USD |
442,842.3523 |
0.3083 USD |
0.3048 USD |
0.3222 USD |
0.3182 USD |
| 2025-01-24 |
0.3202 USD |
525,068.2658 |
0.3198 USD |
0.3059 USD |
0.3285 USD |
0.3172 USD |
| 2025-01-23 |
0.3145 USD |
719,211.2647 |
0.3231 USD |
0.3050 USD |
0.3241 USD |
0.3088 USD |
| 2025-01-22 |
0.3261 USD |
740,789.6406 |
0.3198 USD |
0.3152 USD |
0.3350 USD |
0.3246 USD |
| 2025-01-21 |
0.3105 USD |
712,579.8509 |
0.3119 USD |
0.2945 USD |
0.3335 USD |
0.3215 USD |
| 2025-01-20 |
0.3197 USD |
1,798,185.1909 |
0.3161 USD |
0.3024 USD |
0.3447 USD |
0.3109 USD |
| 2025-01-19 |
0.3447 USD |
1,716,761.7766 |
0.3535 USD |
0.3261 USD |
0.3697 USD |
0.3320 USD |
| 2025-01-18 |
0.3549 USD |
1,160,001.7441 |
0.3591 USD |
0.3331 USD |
0.3737 USD |
0.3600 USD |
| 2025-01-17 |
0.3499 USD |
357,684.9284 |
0.3375 USD |
0.3366 USD |
0.3572 USD |
0.3544 USD |
| 2025-01-16 |
0.3382 USD |
341,708.0184 |
0.3443 USD |
0.3289 USD |
0.3465 USD |
0.3410 USD |
| 2025-01-15 |
0.3270 USD |
679,505.1117 |
0.3238 USD |
0.3136 USD |
0.3417 USD |
0.3382 USD |
| 2025-01-14 |
0.3201 USD |
474,904.9419 |
0.3101 USD |
0.3100 USD |
0.3255 USD |
0.3233 USD |
| 2025-01-13 |
0.3070 USD |
1,065,491.9817 |
0.3266 USD |
0.2879 USD |
0.3333 USD |
0.2958 USD |
| 2025-01-12 |
0.3304 USD |
362,246.1797 |
0.3276 USD |
0.3232 USD |
0.3364 USD |
0.3269 USD |
| 2025-01-11 |
0.3272 USD |
564,132.1039 |
0.3300 USD |
0.3237 USD |
0.3341 USD |
0.3325 USD |
| 2025-01-10 |
0.3312 USD |
593,497.6039 |
0.3269 USD |
0.3220 USD |
0.3399 USD |
0.3323 USD |
| 2025-01-09 |
0.3302 USD |
806,180.6106 |
0.3399 USD |
0.3194 USD |
0.3432 USD |
0.3226 USD |
| 2025-01-08 |
0.3395 USD |
1,069,635.3816 |
0.3556 USD |
0.3214 USD |
0.3591 USD |
0.3343 USD |
| 2025-01-07 |
0.3821 USD |
637,008.0537 |
0.3969 USD |
0.3626 USD |
0.4020 USD |
0.3642 USD |
| 2025-01-06 |
0.3957 USD |
528,821.7703 |
0.3900 USD |
0.3833 USD |
0.4050 USD |
0.4040 USD |
| 2025-01-05 |
0.3876 USD |
474,036.9368 |
0.3924 USD |
0.3821 USD |
0.3927 USD |
0.3897 USD |
| 2025-01-04 |
0.3920 USD |
562,236.3554 |
0.3906 USD |
0.3840 USD |
0.3962 USD |
0.3922 USD |
| 2025-01-03 |
0.3824 USD |
962,140.0153 |
0.3733 USD |
0.3651 USD |
0.4020 USD |
0.3869 USD |
| 2025-01-02 |
0.3737 USD |
556,732.6692 |
0.3623 USD |
0.3623 USD |
0.3822 USD |
0.3734 USD |
| 2025-01-01 |
0.3577 USD |
1,024,561.5065 |
0.3522 USD |
0.3445 USD |
0.3642 USD |
0.3626 USD |
| 2024-12-31 |
0.3590 USD |
1,007,884.0678 |
0.3609 USD |
0.3488 USD |
0.3711 USD |
0.3531 USD |
| 2024-12-30 |
0.3709 USD |
1,097,436.1795 |
0.3710 USD |
0.3570 USD |
0.3839 USD |
0.3589 USD |
| 2024-12-29 |
0.3840 USD |
663,583.8077 |
0.3837 USD |
0.3749 USD |
0.3953 USD |
0.3755 USD |
| 2024-12-28 |
0.3732 USD |
333,599.3107 |
0.3651 USD |
0.3614 USD |
0.3844 USD |
0.3797 USD |
| 2024-12-27 |
0.3722 USD |
877,447.1979 |
0.3633 USD |
0.3595 USD |
0.3849 USD |
0.3666 USD |
| 2024-12-26 |
0.3707 USD |
643,022.0060 |
0.3927 USD |
0.3597 USD |
0.3977 USD |
0.3617 USD |
| 2024-12-25 |
0.3942 USD |
349,056.4535 |
0.3962 USD |
0.3869 USD |
0.4039 USD |
0.3914 USD |
| 2024-12-24 |
0.3907 USD |
696,166.1657 |
0.3827 USD |
0.3753 USD |
0.4050 USD |
0.3939 USD |
| 2024-12-23 |
0.3622 USD |
259,861.9958 |
0.3577 USD |
0.3502 USD |
0.3737 USD |
0.3656 USD |
| 2024-12-22 |
0.3609 USD |
439,242.1776 |
0.3591 USD |
0.3496 USD |
0.3737 USD |
0.3634 USD |
| 2024-12-21 |
0.3826 USD |
1,974,114.3177 |
0.3858 USD |
0.3571 USD |
0.4068 USD |
0.3612 USD |
| 2024-12-20 |
0.3597 USD |
3,070,028.8197 |
0.3664 USD |
0.3230 USD |
0.3877 USD |
0.3855 USD |
| 2024-12-19 |
0.3822 USD |
2,839,635.5655 |
0.3940 USD |
0.3524 USD |
0.4048 USD |
0.3722 USD |
| 2024-12-18 |
0.4169 USD |
4,107,387.1482 |
0.4522 USD |
0.3903 USD |
0.4546 USD |
0.4065 USD |
| 2024-12-17 |
0.4705 USD |
1,554,341.8216 |
0.4942 USD |
0.4514 USD |
0.4974 USD |
0.4587 USD |
| 2024-12-16 |
0.4691 USD |
1,526,310.9201 |
0.4746 USD |
0.4460 USD |
0.4829 USD |
0.4728 USD |
| 2024-12-15 |
0.4558 USD |
2,157,667.1666 |
0.4307 USD |
0.4168 USD |
0.4800 USD |
0.4632 USD |
| 2024-12-14 |
0.4447 USD |
1,053,248.1083 |
0.4626 USD |
0.4228 USD |
0.4688 USD |
0.4229 USD |
| 2024-12-13 |
0.4508 USD |
1,236,407.8597 |
0.4505 USD |
0.4322 USD |
0.4626 USD |
0.4581 USD |
| 2024-12-12 |
0.4560 USD |
2,059,582.4495 |
0.4384 USD |
0.4375 USD |
0.4704 USD |
0.4498 USD |
| 2024-12-11 |
0.4291 USD |
2,256,695.8782 |
0.4105 USD |
0.3934 USD |
0.4467 USD |
0.4403 USD |
| 2024-12-10 |
0.4020 USD |
1,896,064.5629 |
0.4200 USD |
0.3724 USD |
0.4258 USD |
0.3784 USD |
| 2024-12-09 |
0.4762 USD |
1,226,195.3870 |
0.5147 USD |
0.4592 USD |
0.5147 USD |
0.4680 USD |