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