Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4030 USD |
692,450.4489 |
0.4101 USD |
0.3887 USD |
0.4206 USD |
0.4129 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 |
| 2024-11-05 |
0.3359 USD |
812,154.5490 |
0.3238 USD |
0.3223 USD |
0.3538 USD |
0.3350 USD |
| 2024-11-04 |
0.3238 USD |
703,704.2031 |
0.3284 USD |
0.3130 USD |
0.3371 USD |
0.3214 USD |
| 2024-11-03 |
0.3343 USD |
1,423,138.8790 |
0.3496 USD |
0.3195 USD |
0.3496 USD |
0.3316 USD |
| 2024-11-02 |
0.3587 USD |
357,668.7464 |
0.3712 USD |
0.3475 USD |
0.3772 USD |
0.3508 USD |
| 2024-11-01 |
0.3714 USD |
689,468.2068 |
0.3725 USD |
0.3530 USD |
0.3919 USD |
0.3655 USD |
| 2024-10-31 |
0.3949 USD |
1,661,486.6556 |
0.3796 USD |
0.3772 USD |
0.4632 USD |
0.3788 USD |
| 2024-10-30 |
0.3827 USD |
759,795.6118 |
0.3801 USD |
0.3676 USD |
0.4070 USD |
0.3820 USD |
| 2024-10-29 |
0.3826 USD |
5,920,578.5872 |
0.3645 USD |
0.3583 USD |
0.4000 USD |
0.3814 USD |
| 2024-10-28 |
0.3572 USD |
786,639.6685 |
0.3639 USD |
0.3439 USD |
0.3725 USD |
0.3622 USD |
| 2024-10-27 |
0.3602 USD |
423,096.5836 |
0.3469 USD |
0.3421 USD |
0.3700 USD |
0.3578 USD |
| 2024-10-26 |
0.3442 USD |
390,463.9219 |
0.3345 USD |
0.3306 USD |
0.3567 USD |
0.3483 USD |
| 2024-10-25 |
0.3616 USD |
853,792.7141 |
0.3782 USD |
0.3500 USD |
0.3899 USD |
0.3525 USD |
| 2024-10-24 |
0.3716 USD |
1,919,292.3925 |
0.3358 USD |
0.3347 USD |
0.4000 USD |
0.3904 USD |
| 2024-10-23 |
0.3331 USD |
364,685.2113 |
0.3473 USD |
0.3220 USD |
0.3473 USD |
0.3348 USD |
| 2024-10-22 |
0.3472 USD |
250,597.4563 |
0.3522 USD |
0.3384 USD |
0.3600 USD |
0.3452 USD |
| 2024-10-21 |
0.3556 USD |
228,227.4151 |
0.3638 USD |
0.3433 USD |
0.3730 USD |
0.3500 USD |
| 2024-10-20 |
0.3552 USD |
266,821.6845 |
0.3487 USD |
0.3409 USD |
0.3645 USD |
0.3635 USD |
| 2024-10-19 |
0.3420 USD |
248,847.5517 |
0.3504 USD |
0.3385 USD |
0.3529 USD |
0.3480 USD |
| 2024-10-18 |
0.3449 USD |
596,085.7882 |
0.3380 USD |
0.3357 USD |
0.3750 USD |
0.3485 USD |
| 2024-10-17 |
0.3416 USD |
324,746.1212 |
0.3626 USD |
0.3357 USD |
0.3626 USD |
0.3402 USD |
| 2024-10-16 |
0.3519 USD |
351,433.4074 |
0.3475 USD |
0.3370 USD |
0.3628 USD |
0.3607 USD |
| 2024-10-15 |
0.3449 USD |
400,455.7979 |
0.3489 USD |
0.3328 USD |
0.3542 USD |
0.3489 USD |
| 2024-10-14 |
0.3446 USD |
612,598.0728 |
0.3256 USD |
0.3199 USD |
0.3538 USD |
0.3516 USD |
| 2024-10-13 |
0.3235 USD |
533,195.4956 |
0.3257 USD |
0.3092 USD |
0.3277 USD |
0.3195 USD |
| 2024-10-12 |
0.3244 USD |
142,119.0190 |
0.3196 USD |
0.3194 USD |
0.3279 USD |
0.3231 USD |
| 2024-10-11 |
0.3150 USD |
205,004.3756 |
0.3021 USD |
0.2994 USD |
0.3216 USD |
0.3201 USD |
| 2024-10-10 |
0.3005 USD |
310,145.6907 |
0.3019 USD |
0.2913 USD |
0.3071 USD |
0.2982 USD |
| 2024-10-09 |
0.3055 USD |
262,677.6101 |
0.3125 USD |
0.3014 USD |
0.3139 USD |
0.3029 USD |
| 2024-10-08 |
0.3205 USD |
138,603.2019 |
0.3240 USD |
0.3130 USD |
0.3282 USD |
0.3161 USD |
| 2024-10-07 |
0.3378 USD |
243,958.7170 |
0.3375 USD |
0.3300 USD |
0.3470 USD |
0.3332 USD |
| 2024-10-06 |
0.3421 USD |
233,621.1843 |
0.3387 USD |
0.3328 USD |
0.3483 USD |
0.3399 USD |
| 2024-10-05 |
0.3337 USD |
161,687.8513 |
0.3292 USD |
0.3285 USD |
0.3397 USD |
0.3333 USD |
| 2024-10-04 |
0.3138 USD |
184,207.2318 |
0.3113 USD |
0.3084 USD |
0.3298 USD |
0.3298 USD |
| 2024-10-03 |
0.3148 USD |
642,510.3479 |
0.3221 USD |
0.3026 USD |
0.3344 USD |
0.3086 USD |