Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.2906 USD |
160,288.5998 |
0.2937 USD |
0.2852 USD |
0.3002 USD |
0.2975 USD |
| 2024-08-12 |
0.2936 USD |
259,345.7284 |
0.2784 USD |
0.2770 USD |
0.3016 USD |
0.2888 USD |
| 2024-08-11 |
0.2907 USD |
265,751.8199 |
0.3022 USD |
0.2765 USD |
0.3067 USD |
0.2788 USD |
| 2024-08-10 |
0.2973 USD |
148,226.5622 |
0.2912 USD |
0.2850 USD |
0.3047 USD |
0.3025 USD |
| 2024-08-09 |
0.2939 USD |
1,148,324.9056 |
0.2939 USD |
0.2835 USD |
0.3207 USD |
0.2874 USD |
| 2024-08-08 |
0.2774 USD |
330,573.0665 |
0.2562 USD |
0.2562 USD |
0.2915 USD |
0.2903 USD |
| 2024-08-07 |
0.2826 USD |
447,397.9444 |
0.2669 USD |
0.2625 USD |
0.3016 USD |
0.2634 USD |
| 2024-08-06 |
0.2666 USD |
208,461.4366 |
0.2465 USD |
0.2461 USD |
0.2753 USD |
0.2694 USD |
| 2024-08-05 |
0.2429 USD |
718,325.8142 |
0.2735 USD |
0.2217 USD |
0.2757 USD |
0.2507 USD |
| 2024-08-04 |
0.2729 USD |
231,515.3163 |
0.2826 USD |
0.2620 USD |
0.2870 USD |
0.2764 USD |
| 2024-08-03 |
0.2938 USD |
964,492.3948 |
0.3012 USD |
0.2776 USD |
0.3050 USD |
0.2826 USD |
| 2024-08-02 |
0.3163 USD |
147,085.1538 |
0.3375 USD |
0.3010 USD |
0.3375 USD |
0.3060 USD |
| 2024-08-01 |
0.3431 USD |
155,659.6338 |
0.3541 USD |
0.3300 USD |
0.3563 USD |
0.3300 USD |
| 2024-07-31 |
0.3648 USD |
164,767.6215 |
0.3612 USD |
0.3537 USD |
0.3725 USD |
0.3537 USD |
| 2024-07-30 |
0.3701 USD |
145,220.9656 |
0.3728 USD |
0.3634 USD |
0.3830 USD |
0.3646 USD |
| 2024-07-29 |
0.3918 USD |
325,182.2028 |
0.3861 USD |
0.3757 USD |
0.4022 USD |
0.3771 USD |
| 2024-07-28 |
0.3933 USD |
151,344.0953 |
0.3912 USD |
0.3832 USD |
0.4056 USD |
0.3860 USD |
| 2024-07-27 |
0.3892 USD |
214,558.3568 |
0.3922 USD |
0.3798 USD |
0.4049 USD |
0.3902 USD |
| 2024-07-26 |
0.3870 USD |
378,163.9296 |
0.3707 USD |
0.3687 USD |
0.3990 USD |
0.3954 USD |
| 2024-07-25 |
0.3512 USD |
318,194.9361 |
0.3456 USD |
0.3294 USD |
0.3676 USD |
0.3613 USD |
| 2024-07-24 |
0.3520 USD |
224,916.6737 |
0.3374 USD |
0.3320 USD |
0.3692 USD |
0.3477 USD |
| 2024-07-23 |
0.3387 USD |
138,602.9105 |
0.3509 USD |
0.3289 USD |
0.3523 USD |
0.3351 USD |
| 2024-07-22 |
0.3667 USD |
116,220.4509 |
0.3698 USD |
0.3524 USD |
0.3800 USD |
0.3524 USD |
| 2024-07-21 |
0.3569 USD |
154,071.4073 |
0.3676 USD |
0.3436 USD |
0.3711 USD |
0.3640 USD |
| 2024-07-20 |
0.3640 USD |
282,306.5911 |
0.3611 USD |
0.3572 USD |
0.3717 USD |
0.3705 USD |
| 2024-07-19 |
0.3493 USD |
191,680.9316 |
0.3425 USD |
0.3330 USD |
0.3625 USD |
0.3604 USD |
| 2024-07-18 |
0.3478 USD |
125,195.2783 |
0.3485 USD |
0.3376 USD |
0.3552 USD |
0.3401 USD |
| 2024-07-17 |
0.3519 USD |
953,701.7032 |
0.3556 USD |
0.3439 USD |
0.3631 USD |
0.3496 USD |
| 2024-07-16 |
0.3361 USD |
755,878.8634 |
0.3413 USD |
0.3160 USD |
0.3570 USD |
0.3487 USD |
| 2024-07-15 |
0.3269 USD |
523,769.3529 |
0.3128 USD |
0.3128 USD |
0.3393 USD |
0.3393 USD |
| 2024-07-14 |
0.3062 USD |
86,895.7960 |
0.3074 USD |
0.3009 USD |
0.3099 USD |
0.3076 USD |
| 2024-07-13 |
0.3014 USD |
127,921.1127 |
0.2939 USD |
0.2936 USD |
0.3087 USD |
0.3048 USD |
| 2024-07-12 |
0.2881 USD |
131,677.1596 |
0.2903 USD |
0.2803 USD |
0.2927 USD |
0.2884 USD |
| 2024-07-11 |
0.3007 USD |
270,064.4982 |
0.3010 USD |
0.2883 USD |
0.3110 USD |
0.2889 USD |
| 2024-07-10 |
0.3017 USD |
319,621.9311 |
0.2972 USD |
0.2966 USD |
0.3076 USD |
0.3001 USD |
| 2024-07-09 |
0.2949 USD |
103,761.8016 |
0.2897 USD |
0.2837 USD |
0.3009 USD |
0.2985 USD |
| 2024-07-08 |
0.2853 USD |
200,347.9424 |
0.2738 USD |
0.2614 USD |
0.2989 USD |
0.2885 USD |
| 2024-07-07 |
0.2879 USD |
146,452.7660 |
0.2909 USD |
0.2790 USD |
0.2966 USD |
0.2853 USD |
| 2024-07-06 |
0.2750 USD |
137,339.1208 |
0.2703 USD |
0.2639 USD |
0.2903 USD |
0.2902 USD |
| 2024-07-05 |
0.2573 USD |
773,035.5470 |
0.2724 USD |
0.2375 USD |
0.2870 USD |
0.2688 USD |
| 2024-07-04 |
0.2951 USD |
262,533.1101 |
0.3156 USD |
0.2827 USD |
0.3169 USD |
0.2901 USD |
| 2024-07-03 |
0.3173 USD |
140,474.9992 |
0.3374 USD |
0.3084 USD |
0.3400 USD |
0.3124 USD |
| 2024-07-02 |
0.3254 USD |
171,326.6348 |
0.3213 USD |
0.3201 USD |
0.3323 USD |
0.3315 USD |
| 2024-07-01 |
0.3242 USD |
109,960.1889 |
0.3232 USD |
0.3173 USD |
0.3286 USD |
0.3239 USD |
| 2024-06-30 |
0.3136 USD |
122,145.4962 |
0.3107 USD |
0.3042 USD |
0.3236 USD |
0.3236 USD |
| 2024-06-29 |
0.3179 USD |
158,223.8658 |
0.3178 USD |
0.3095 USD |
0.3220 USD |
0.3104 USD |
| 2024-06-28 |
0.3231 USD |
97,412.5769 |
0.3343 USD |
0.3148 USD |
0.3360 USD |
0.3153 USD |