Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3961 USD |
99,640.1295 |
0.3962 USD |
0.3923 USD |
0.4039 USD |
0.3927 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 |
| 2024-12-08 |
0.5101 USD |
1,299,958.1216 |
0.5224 USD |
0.4998 USD |
0.5262 USD |
0.5102 USD |
| 2024-12-07 |
0.5308 USD |
1,593,715.8830 |
0.5181 USD |
0.5100 USD |
0.5386 USD |
0.5252 USD |
| 2024-12-06 |
0.5201 USD |
2,121,532.4905 |
0.5047 USD |
0.4968 USD |
0.5348 USD |
0.5207 USD |
| 2024-12-05 |
0.5127 USD |
4,018,330.7602 |
0.5180 USD |
0.4734 USD |
0.5354 USD |
0.5232 USD |
| 2024-12-04 |
0.5385 USD |
3,501,494.2469 |
0.5255 USD |
0.5089 USD |
0.5713 USD |
0.5386 USD |
| 2024-12-03 |
0.5161 USD |
1,859,168.8437 |
0.5157 USD |
0.4811 USD |
0.5534 USD |
0.4979 USD |
| 2024-12-02 |
0.4818 USD |
2,128,978.1638 |
0.5088 USD |
0.4476 USD |
0.5127 USD |
0.4792 USD |
| 2024-12-01 |
0.5110 USD |
1,704,229.6094 |
0.4962 USD |
0.4780 USD |
0.5300 USD |
0.5200 USD |
| 2024-11-30 |
0.4898 USD |
1,298,473.7174 |
0.4828 USD |
0.4700 USD |
0.4970 USD |
0.4963 USD |
| 2024-11-29 |
0.4800 USD |
636,380.4165 |
0.4796 USD |
0.4660 USD |
0.4943 USD |
0.4803 USD |
| 2024-11-28 |
0.4763 USD |
1,460,406.3916 |
0.4723 USD |
0.4586 USD |
0.4912 USD |
0.4814 USD |
| 2024-11-27 |
0.4517 USD |
2,417,510.7897 |
0.4249 USD |
0.4176 USD |
0.4748 USD |
0.4748 USD |
| 2024-11-26 |
0.4287 USD |
985,066.6838 |
0.4424 USD |
0.4057 USD |
0.4600 USD |
0.4252 USD |
| 2024-11-25 |
0.4520 USD |
2,157,377.9262 |
0.4404 USD |
0.4283 USD |
0.4700 USD |
0.4501 USD |
| 2024-11-24 |
0.4298 USD |
1,478,906.3660 |
0.4104 USD |
0.3980 USD |
0.4554 USD |
0.4129 USD |
| 2024-11-23 |
0.4187 USD |
1,994,157.7862 |
0.4134 USD |
0.4040 USD |
0.4391 USD |
0.4232 USD |
| 2024-11-22 |
0.4025 USD |
1,930,634.0617 |
0.4170 USD |
0.3918 USD |
0.4200 USD |
0.4061 USD |
| 2024-11-21 |
0.4091 USD |
1,170,171.9546 |
0.4101 USD |
0.3887 USD |
0.4269 USD |
0.4168 USD |
| 2024-11-20 |
0.4114 USD |
1,101,641.3316 |
0.4092 USD |
0.3899 USD |
0.4230 USD |
0.4035 USD |
| 2024-11-19 |
0.4128 USD |
1,262,775.0601 |
0.4188 USD |
0.4026 USD |
0.4217 USD |
0.4031 USD |
| 2024-11-18 |
0.4188 USD |
2,946,981.0743 |
0.4169 USD |
0.3999 USD |
0.4300 USD |
0.4181 USD |
| 2024-11-17 |
0.4283 USD |
1,075,715.9553 |
0.4318 USD |
0.4087 USD |
0.4595 USD |
0.4149 USD |
| 2024-11-16 |
0.4255 USD |
2,609,613.9063 |
0.4210 USD |
0.4105 USD |
0.4336 USD |
0.4269 USD |
| 2024-11-15 |
0.4066 USD |
1,061,042.8557 |
0.3915 USD |
0.3834 USD |
0.4232 USD |
0.4099 USD |
| 2024-11-14 |
0.4052 USD |
775,110.0419 |
0.4104 USD |
0.3868 USD |
0.4232 USD |
0.4025 USD |
| 2024-11-13 |
0.4036 USD |
941,120.7192 |
0.4196 USD |
0.3835 USD |
0.4300 USD |
0.4241 USD |
| 2024-11-12 |
0.4218 USD |
3,625,141.0705 |
0.4476 USD |
0.3530 USD |
0.4493 USD |
0.4250 USD |
| 2024-11-11 |
0.4324 USD |
4,910,844.5046 |
0.4251 USD |
0.4076 USD |
0.4514 USD |
0.4427 USD |
| 2024-11-10 |
0.4262 USD |
1,050,913.9892 |
0.4230 USD |
0.3600 USD |
0.4636 USD |
0.4371 USD |
| 2024-11-09 |
0.4194 USD |
586,799.5313 |
0.4120 USD |
0.3993 USD |
0.4332 USD |
0.4180 USD |
| 2024-11-08 |
0.4196 USD |
2,407,507.6093 |
0.4011 USD |
0.4007 USD |
0.4305 USD |
0.4115 USD |
| 2024-11-07 |
0.3801 USD |
520,411.2994 |
0.3865 USD |
0.3705 USD |
0.3959 USD |
0.3887 USD |
| 2024-11-06 |
0.3714 USD |
3,713,299.4286 |
0.3375 USD |
0.3375 USD |
0.3803 USD |
0.3784 USD |