Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
0.2728 USD |
177,506.6207 |
0.2766 USD |
0.2644 USD |
0.2806 USD |
0.2760 USD |
| 2024-08-29 |
0.2813 USD |
131,197.2076 |
0.2791 USD |
0.2763 USD |
0.2905 USD |
0.2777 USD |
| 2024-08-28 |
0.2800 USD |
143,231.2028 |
0.2787 USD |
0.2675 USD |
0.2897 USD |
0.2786 USD |
| 2024-08-27 |
0.2987 USD |
180,924.7271 |
0.3018 USD |
0.2875 USD |
0.3071 USD |
0.2890 USD |
| 2024-08-26 |
0.3096 USD |
154,758.0315 |
0.3159 USD |
0.2996 USD |
0.3169 USD |
0.3007 USD |
| 2024-08-25 |
0.3200 USD |
257,934.8994 |
0.3274 USD |
0.3120 USD |
0.3274 USD |
0.3219 USD |
| 2024-08-24 |
0.3321 USD |
420,075.1952 |
0.3226 USD |
0.3189 USD |
0.3513 USD |
0.3224 USD |
| 2024-08-23 |
0.3181 USD |
229,894.8464 |
0.3015 USD |
0.3012 USD |
0.3330 USD |
0.3225 USD |
| 2024-08-22 |
0.2986 USD |
123,792.3279 |
0.2940 USD |
0.2925 USD |
0.3035 USD |
0.2990 USD |
| 2024-08-21 |
0.2876 USD |
92,048.3897 |
0.2872 USD |
0.2800 USD |
0.2963 USD |
0.2941 USD |
| 2024-08-20 |
0.2866 USD |
92,978.4905 |
0.2870 USD |
0.2800 USD |
0.2918 USD |
0.2895 USD |
| 2024-08-19 |
0.2810 USD |
42,393.4919 |
0.2792 USD |
0.2766 USD |
0.2852 USD |
0.2852 USD |
| 2024-08-18 |
0.2791 USD |
239,533.7080 |
0.2760 USD |
0.2758 USD |
0.2898 USD |
0.2875 USD |
| 2024-08-17 |
0.2741 USD |
100,150.8267 |
0.2706 USD |
0.2701 USD |
0.2773 USD |
0.2759 USD |
| 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 |