Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.3254 USD |
217,405.0492 |
0.3111 USD |
0.3054 USD |
0.3371 USD |
0.3343 USD |
| 2024-06-26 |
0.3153 USD |
1,498,825.9657 |
0.3285 USD |
0.3100 USD |
0.3341 USD |
0.3141 USD |
| 2024-06-25 |
0.3287 USD |
145,802.2774 |
0.3203 USD |
0.3180 USD |
0.3382 USD |
0.3329 USD |
| 2024-06-24 |
0.3048 USD |
210,829.6883 |
0.3083 USD |
0.2885 USD |
0.3208 USD |
0.3187 USD |
| 2024-06-23 |
0.3144 USD |
108,015.8255 |
0.3171 USD |
0.3047 USD |
0.3265 USD |
0.3092 USD |
| 2024-06-22 |
0.3181 USD |
131,590.3743 |
0.3146 USD |
0.3140 USD |
0.3240 USD |
0.3179 USD |
| 2024-06-21 |
0.3182 USD |
112,139.3916 |
0.3112 USD |
0.3103 USD |
0.3248 USD |
0.3196 USD |
| 2024-06-20 |
0.3226 USD |
224,719.2544 |
0.3096 USD |
0.3087 USD |
0.3297 USD |
0.3168 USD |
| 2024-06-19 |
0.3088 USD |
390,850.0752 |
0.2967 USD |
0.2959 USD |
0.3554 USD |
0.3125 USD |
| 2024-06-18 |
0.3020 USD |
817,190.9184 |
0.3290 USD |
0.2804 USD |
0.3290 USD |
0.2951 USD |
| 2024-06-17 |
0.3389 USD |
617,655.4414 |
0.3631 USD |
0.3180 USD |
0.3631 USD |
0.3300 USD |
| 2024-06-16 |
0.3554 USD |
100,584.6939 |
0.3547 USD |
0.3424 USD |
0.3705 USD |
0.3611 USD |
| 2024-06-15 |
0.3567 USD |
76,801.1709 |
0.3548 USD |
0.3531 USD |
0.3596 USD |
0.3568 USD |
| 2024-06-14 |
0.3607 USD |
952,003.8688 |
0.3737 USD |
0.3389 USD |
0.3804 USD |
0.3575 USD |
| 2024-06-13 |
0.3835 USD |
238,340.6633 |
0.3978 USD |
0.3745 USD |
0.3978 USD |
0.3754 USD |
| 2024-06-12 |
0.4011 USD |
320,160.1843 |
0.3800 USD |
0.3692 USD |
0.4170 USD |
0.4020 USD |
| 2024-06-11 |
0.3875 USD |
450,991.9575 |
0.4050 USD |
0.3762 USD |
0.4053 USD |
0.3852 USD |
| 2024-06-10 |
0.4132 USD |
265,823.7009 |
0.4290 USD |
0.4036 USD |
0.4290 USD |
0.4057 USD |
| 2024-06-09 |
0.4284 USD |
536,975.9181 |
0.4152 USD |
0.4088 USD |
0.4322 USD |
0.4296 USD |