Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.3340 USD |
319,683.6278 |
0.3158 USD |
0.3141 USD |
0.3558 USD |
0.3292 USD |
| 2024-10-01 |
0.3226 USD |
995,621.3918 |
0.3396 USD |
0.3037 USD |
0.3517 USD |
0.3154 USD |
| 2024-09-30 |
0.3584 USD |
240,343.8058 |
0.3732 USD |
0.3446 USD |
0.3732 USD |
0.3460 USD |
| 2024-09-29 |
0.3653 USD |
207,874.3503 |
0.3588 USD |
0.3538 USD |
0.3775 USD |
0.3748 USD |
| 2024-09-28 |
0.3605 USD |
142,600.4484 |
0.3730 USD |
0.3530 USD |
0.3762 USD |
0.3583 USD |
| 2024-09-27 |
0.3714 USD |
253,927.2157 |
0.3701 USD |
0.3655 USD |
0.3770 USD |
0.3729 USD |
| 2024-09-26 |
0.3560 USD |
953,579.3505 |
0.3355 USD |
0.3311 USD |
0.3725 USD |
0.3699 USD |
| 2024-09-25 |
0.3480 USD |
276,016.5620 |
0.3510 USD |
0.3387 USD |
0.3555 USD |
0.3387 USD |
| 2024-09-24 |
0.3490 USD |
414,839.0023 |
0.3456 USD |
0.3350 USD |
0.3573 USD |
0.3519 USD |
| 2024-09-23 |
0.3311 USD |
268,758.6511 |
0.3156 USD |
0.3098 USD |
0.3451 USD |
0.3422 USD |
| 2024-09-22 |
0.3150 USD |
94,846.8878 |
0.3221 USD |
0.3097 USD |
0.3238 USD |
0.3118 USD |
| 2024-09-21 |
0.3205 USD |
99,127.3190 |
0.3202 USD |
0.3151 USD |
0.3230 USD |
0.3214 USD |
| 2024-09-20 |
0.3200 USD |
241,285.6885 |
0.3148 USD |
0.3108 USD |
0.3293 USD |
0.3195 USD |
| 2024-09-19 |
0.3116 USD |
284,730.9234 |
0.3015 USD |
0.3012 USD |
0.3207 USD |
0.3138 USD |
| 2024-09-18 |
0.2895 USD |
372,144.0063 |
0.2935 USD |
0.2794 USD |
0.2970 USD |
0.2944 USD |
| 2024-09-17 |
0.2879 USD |
70,394.2733 |
0.2778 USD |
0.2778 USD |
0.2935 USD |
0.2921 USD |
| 2024-09-16 |
0.2792 USD |
116,889.7766 |
0.2822 USD |
0.2751 USD |
0.2852 USD |
0.2770 USD |
| 2024-09-15 |
0.2952 USD |
67,608.1188 |
0.2920 USD |
0.2869 USD |
0.2993 USD |
0.2869 USD |
| 2024-09-14 |
0.2940 USD |
530,359.8195 |
0.2956 USD |
0.2894 USD |
0.2987 USD |
0.2929 USD |
| 2024-09-13 |
0.2922 USD |
168,047.6116 |
0.2938 USD |
0.2885 USD |
0.2978 USD |
0.2959 USD |
| 2024-09-12 |
0.2853 USD |
196,188.0914 |
0.2722 USD |
0.2722 USD |
0.2944 USD |
0.2938 USD |
| 2024-09-11 |
0.2709 USD |
146,535.3427 |
0.2769 USD |
0.2658 USD |
0.2769 USD |
0.2713 USD |
| 2024-09-10 |
0.2786 USD |
199,373.3179 |
0.2749 USD |
0.2740 USD |
0.2850 USD |
0.2787 USD |
| 2024-09-09 |
0.2733 USD |
178,982.3643 |
0.2661 USD |
0.2635 USD |
0.2777 USD |
0.2768 USD |
| 2024-09-08 |
0.2604 USD |
214,676.5887 |
0.2563 USD |
0.2552 USD |
0.2650 USD |
0.2604 USD |
| 2024-09-07 |
0.2573 USD |
114,521.0846 |
0.2520 USD |
0.2507 USD |
0.2599 USD |
0.2547 USD |
| 2024-09-06 |
0.2579 USD |
214,939.8086 |
0.2600 USD |
0.2493 USD |
0.2690 USD |
0.2514 USD |
| 2024-09-05 |
0.2647 USD |
231,713.6257 |
0.2689 USD |
0.2568 USD |
0.2710 USD |
0.2573 USD |
| 2024-09-04 |
0.2619 USD |
309,067.7360 |
0.2578 USD |
0.2461 USD |
0.2739 USD |
0.2719 USD |
| 2024-09-03 |
0.2699 USD |
265,455.4774 |
0.2724 USD |
0.2608 USD |
0.2803 USD |
0.2638 USD |
| 2024-09-02 |
0.2650 USD |
356,746.2131 |
0.2544 USD |
0.2521 USD |
0.2750 USD |
0.2731 USD |
| 2024-09-01 |
0.2639 USD |
117,010.2980 |
0.2704 USD |
0.2570 USD |
0.2704 USD |
0.2645 USD |
| 2024-08-31 |
0.2743 USD |
51,698.8677 |
0.2763 USD |
0.2686 USD |
0.2786 USD |
0.2710 USD |
| 2024-08-30 |
0.2728 USD |
177,506.6207 |
0.2766 USD |
0.2644 USD |
0.2806 USD |
0.2760 USD |
| 2024-08-29 |
0.2813 USD |
131,197.2076 |
0.2791 USD |
0.2763 USD |
0.2905 USD |
0.2777 USD |
| 2024-08-28 |
0.2800 USD |
143,231.2028 |
0.2787 USD |
0.2675 USD |
0.2897 USD |
0.2786 USD |
| 2024-08-27 |
0.2987 USD |
180,924.7271 |
0.3018 USD |
0.2875 USD |
0.3071 USD |
0.2890 USD |
| 2024-08-26 |
0.3096 USD |
154,758.0315 |
0.3159 USD |
0.2996 USD |
0.3169 USD |
0.3007 USD |
| 2024-08-25 |
0.3200 USD |
257,934.8994 |
0.3274 USD |
0.3120 USD |
0.3274 USD |
0.3219 USD |
| 2024-08-24 |
0.3321 USD |
420,075.1952 |
0.3226 USD |
0.3189 USD |
0.3513 USD |
0.3224 USD |
| 2024-08-23 |
0.3181 USD |
229,894.8464 |
0.3015 USD |
0.3012 USD |
0.3330 USD |
0.3225 USD |
| 2024-08-22 |
0.2986 USD |
123,792.3279 |
0.2940 USD |
0.2925 USD |
0.3035 USD |
0.2990 USD |
| 2024-08-21 |
0.2876 USD |
92,048.3897 |
0.2872 USD |
0.2800 USD |
0.2963 USD |
0.2941 USD |
| 2024-08-20 |
0.2866 USD |
92,978.4905 |
0.2870 USD |
0.2800 USD |
0.2918 USD |
0.2895 USD |
| 2024-08-19 |
0.2810 USD |
42,393.4919 |
0.2792 USD |
0.2766 USD |
0.2852 USD |
0.2852 USD |
| 2024-08-18 |
0.2791 USD |
239,533.7080 |
0.2760 USD |
0.2758 USD |
0.2898 USD |
0.2875 USD |
| 2024-08-17 |
0.2741 USD |
100,150.8267 |
0.2706 USD |
0.2701 USD |
0.2773 USD |
0.2759 USD |
| 2024-08-16 |
0.2706 USD |
92,661.4178 |
0.2744 USD |
0.2628 USD |
0.2774 USD |
0.2711 USD |
| 2024-08-15 |
0.2764 USD |
84,970.0610 |
0.2886 USD |
0.2704 USD |
0.2923 USD |
0.2719 USD |
| 2024-08-14 |
0.2925 USD |
159,404.5054 |
0.2966 USD |
0.2870 USD |
0.3015 USD |
0.2891 USD |