Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.4215 USD |
652,499.5245 |
0.4377 USD |
0.4000 USD |
0.4532 USD |
0.4124 USD |
| 2024-06-07 |
0.4425 USD |
1,668,412.8870 |
0.4639 USD |
0.3900 USD |
0.4880 USD |
0.4285 USD |
| 2024-06-06 |
0.4798 USD |
1,354,551.0114 |
0.4726 USD |
0.4530 USD |
0.4989 USD |
0.4601 USD |
| 2024-06-05 |
0.4657 USD |
913,192.2475 |
0.4474 USD |
0.4456 USD |
0.4760 USD |
0.4727 USD |
| 2024-06-04 |
0.4396 USD |
1,646,821.1312 |
0.4278 USD |
0.4228 USD |
0.4590 USD |
0.4469 USD |
| 2024-06-03 |
0.4357 USD |
1,068,974.1092 |
0.4232 USD |
0.4157 USD |
0.4513 USD |
0.4261 USD |
| 2024-06-02 |
0.4282 USD |
888,739.9476 |
0.4081 USD |
0.4081 USD |
0.4367 USD |
0.4278 USD |
| 2024-06-01 |
0.4058 USD |
314,929.7148 |
0.4060 USD |
0.4011 USD |
0.4126 USD |
0.4097 USD |
| 2024-05-31 |
0.4078 USD |
790,026.8502 |
0.4087 USD |
0.3996 USD |
0.4206 USD |
0.4075 USD |
| 2024-05-30 |
0.4141 USD |
580,407.6330 |
0.4237 USD |
0.4023 USD |
0.4291 USD |
0.4114 USD |
| 2024-05-29 |
0.4331 USD |
1,299,367.2146 |
0.4362 USD |
0.4195 USD |
0.4416 USD |
0.4231 USD |
| 2024-05-28 |
0.4383 USD |
888,849.7670 |
0.4457 USD |
0.4303 USD |
0.4538 USD |
0.4376 USD |
| 2024-05-27 |
0.4432 USD |
679,284.9378 |
0.4402 USD |
0.4353 USD |
0.4784 USD |
0.4476 USD |
| 2024-05-26 |
0.4402 USD |
363,666.6212 |
0.4410 USD |
0.4329 USD |
0.4505 USD |
0.4400 USD |
| 2024-05-25 |
0.4408 USD |
546,257.9583 |
0.4300 USD |
0.4296 USD |
0.4527 USD |
0.4409 USD |
| 2024-05-24 |
0.4321 USD |
241,044.9799 |
0.4383 USD |
0.4206 USD |
0.4477 USD |
0.4319 USD |
| 2024-05-23 |
0.4448 USD |
1,026,504.0451 |
0.4651 USD |
0.4160 USD |
0.4666 USD |
0.4342 USD |
| 2024-05-22 |
0.4637 USD |
532,681.8483 |
0.4633 USD |
0.4509 USD |
0.4758 USD |
0.4545 USD |
| 2024-05-21 |
0.4779 USD |
1,011,223.2475 |
0.4619 USD |
0.4443 USD |
0.5074 USD |
0.4591 USD |
| 2024-05-20 |
0.4170 USD |
2,578,757.1454 |
0.3821 USD |
0.3546 USD |
0.4695 USD |
0.4533 USD |
| 2024-05-19 |
0.3908 USD |
8,211,206.4788 |
0.4384 USD |
0.3716 USD |
0.4462 USD |
0.3822 USD |
| 2024-05-18 |
0.4541 USD |
322,477.2838 |
0.4428 USD |
0.4377 USD |
0.4710 USD |
0.4389 USD |
| 2024-05-17 |
0.4386 USD |
1,228,719.8858 |
0.4246 USD |
0.4080 USD |
0.4557 USD |
0.4413 USD |
| 2024-05-16 |
0.4300 USD |
785,532.6377 |
0.4491 USD |
0.4141 USD |
0.4532 USD |
0.4217 USD |
| 2024-05-15 |
0.4190 USD |
1,020,780.3905 |
0.3989 USD |
0.3600 USD |
0.4636 USD |
0.4500 USD |
| 2024-05-14 |
0.4123 USD |
504,683.7386 |
0.4206 USD |
0.4007 USD |
0.4227 USD |
0.4032 USD |
| 2024-05-13 |
0.4240 USD |
1,440,422.5471 |
0.4388 USD |
0.4060 USD |
0.4457 USD |
0.4217 USD |
| 2024-05-12 |
0.4495 USD |
625,928.4587 |
0.4642 USD |
0.4302 USD |
0.4644 USD |
0.4381 USD |
| 2024-05-11 |
0.4710 USD |
113,257.4713 |
0.4722 USD |
0.4621 USD |
0.4820 USD |
0.4678 USD |
| 2024-05-10 |
0.4878 USD |
144,445.5624 |
0.4862 USD |
0.4676 USD |
0.5085 USD |
0.4696 USD |
| 2024-05-09 |
0.4748 USD |
123,323.6122 |
0.4798 USD |
0.4649 USD |
0.4878 USD |
0.4802 USD |
| 2024-05-08 |
0.4931 USD |
283,874.2772 |
0.5000 USD |
0.4762 USD |
0.5048 USD |
0.4804 USD |
| 2024-05-07 |
0.5307 USD |
105,284.4965 |
0.5390 USD |
0.5203 USD |
0.5442 USD |
0.5210 USD |
| 2024-05-06 |
0.5545 USD |
246,308.4508 |
0.5580 USD |
0.5382 USD |
0.5791 USD |
0.5423 USD |