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