Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |