Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.5538 USD |
472,558.1128 |
0.5345 USD |
0.5196 USD |
0.5823 USD |
0.5558 USD |
| 2024-05-04 |
0.5385 USD |
162,889.5233 |
0.5403 USD |
0.5317 USD |
0.5480 USD |
0.5360 USD |
| 2024-05-03 |
0.5218 USD |
130,514.6544 |
0.5165 USD |
0.5088 USD |
0.5434 USD |
0.5411 USD |
| 2024-05-02 |
0.5011 USD |
806,148.9468 |
0.5150 USD |
0.4950 USD |
0.5235 USD |
0.5154 USD |
| 2024-05-01 |
0.5040 USD |
453,548.1014 |
0.5165 USD |
0.4822 USD |
0.5326 USD |
0.5216 USD |
| 2024-04-30 |
0.5111 USD |
474,267.0360 |
0.5550 USD |
0.4982 USD |
0.5625 USD |
0.5081 USD |
| 2024-04-29 |
0.5494 USD |
217,681.4361 |
0.5689 USD |
0.5431 USD |
0.5743 USD |
0.5458 USD |
| 2024-04-28 |
0.5953 USD |
377,184.0793 |
0.5894 USD |
0.5791 USD |
0.6077 USD |
0.5836 USD |
| 2024-04-27 |
0.5696 USD |
69,551.3838 |
0.5760 USD |
0.5587 USD |
0.5876 USD |
0.5741 USD |
| 2024-04-26 |
0.5947 USD |
71,846.5249 |
0.6115 USD |
0.5838 USD |
0.6115 USD |
0.5896 USD |
| 2024-04-25 |
0.6177 USD |
517,594.4806 |
0.6249 USD |
0.5930 USD |
0.6252 USD |
0.6223 USD |
| 2024-04-24 |
0.6322 USD |
561,692.0448 |
0.6727 USD |
0.6182 USD |
0.6808 USD |
0.6234 USD |
| 2024-04-23 |
0.6794 USD |
119,173.6845 |
0.6918 USD |
0.6659 USD |
0.7005 USD |
0.6736 USD |
| 2024-04-22 |
0.6924 USD |
173,744.7798 |
0.6607 USD |
0.6607 USD |
0.7127 USD |
0.6917 USD |
| 2024-04-21 |
0.6682 USD |
97,550.0021 |
0.6685 USD |
0.6529 USD |
0.6976 USD |
0.6647 USD |
| 2024-04-20 |
0.6593 USD |
255,538.2043 |
0.6023 USD |
0.5939 USD |
0.6843 USD |
0.6714 USD |
| 2024-04-19 |
0.6021 USD |
200,280.3627 |
0.6106 USD |
0.5524 USD |
0.6214 USD |
0.6071 USD |
| 2024-04-18 |
0.5933 USD |
204,305.6486 |
0.5781 USD |
0.5527 USD |
0.6170 USD |
0.6129 USD |
| 2024-04-17 |
0.5816 USD |
144,603.7353 |
0.5802 USD |
0.5574 USD |
0.6048 USD |
0.5894 USD |
| 2024-04-16 |
0.5607 USD |
705,842.8394 |
0.5766 USD |
0.5411 USD |
0.5853 USD |
0.5713 USD |
| 2024-04-15 |
0.6005 USD |
600,978.8196 |
0.6118 USD |
0.5572 USD |
0.6643 USD |
0.5736 USD |
| 2024-04-14 |
0.5745 USD |
520,259.9095 |
0.5602 USD |
0.5409 USD |
0.6057 USD |
0.5815 USD |
| 2024-04-13 |
0.5639 USD |
812,871.4365 |
0.6431 USD |
0.4789 USD |
0.6532 USD |
0.5113 USD |
| 2024-04-12 |
0.6757 USD |
704,506.3626 |
0.7660 USD |
0.5500 USD |
0.7864 USD |
0.6385 USD |
| 2024-04-11 |
0.8028 USD |
974,492.1045 |
0.7940 USD |
0.7668 USD |
0.8189 USD |
0.7722 USD |
| 2024-04-10 |
0.7590 USD |
347,732.0724 |
0.7816 USD |
0.7256 USD |
0.7904 USD |
0.7798 USD |
| 2024-04-09 |
0.8087 USD |
304,943.0171 |
0.8503 USD |
0.7793 USD |
0.8508 USD |
0.7900 USD |
| 2024-04-08 |
0.8508 USD |
349,633.0568 |
0.8408 USD |
0.8213 USD |
0.8647 USD |
0.8532 USD |
| 2024-04-07 |
0.8530 USD |
258,521.7621 |
0.8441 USD |
0.8371 USD |
0.8600 USD |
0.8432 USD |
| 2024-04-06 |
0.8304 USD |
307,366.8791 |
0.8066 USD |
0.8021 USD |
0.8612 USD |
0.8438 USD |
| 2024-04-05 |
0.8020 USD |
479,172.5243 |
0.8524 USD |
0.7733 USD |
0.8614 USD |
0.8122 USD |
| 2024-04-04 |
0.8524 USD |
403,159.5757 |
0.8692 USD |
0.8077 USD |
0.8906 USD |
0.8499 USD |
| 2024-04-03 |
0.8623 USD |
423,029.9792 |
0.8363 USD |
0.8014 USD |
0.9294 USD |
0.8805 USD |
| 2024-04-02 |
0.8650 USD |
583,588.2764 |
0.9301 USD |
0.8347 USD |
0.9301 USD |
0.8664 USD |
| 2024-04-01 |
0.9881 USD |
892,972.4314 |
0.9916 USD |
0.9090 USD |
1.1100 USD |
0.9282 USD |
| 2024-03-31 |
0.9567 USD |
225,519.2323 |
0.9174 USD |
0.9174 USD |
0.9800 USD |
0.9607 USD |
| 2024-03-30 |
0.9401 USD |
653,710.7015 |
0.9059 USD |
0.9018 USD |
0.9652 USD |
0.9231 USD |
| 2024-03-29 |
0.8892 USD |
400,785.4679 |
0.9185 USD |
0.8756 USD |
0.9185 USD |
0.8804 USD |
| 2024-03-28 |
0.9025 USD |
458,111.3147 |
0.9117 USD |
0.8807 USD |
0.9231 USD |
0.9080 USD |
| 2024-03-27 |
0.9238 USD |
274,741.4236 |
0.9469 USD |
0.8984 USD |
0.9637 USD |
0.9179 USD |
| 2024-03-26 |
0.9606 USD |
311,517.0843 |
0.9694 USD |
0.9263 USD |
0.9979 USD |
0.9494 USD |
| 2024-03-25 |
0.9478 USD |
678,100.5311 |
0.9411 USD |
0.9213 USD |
1.0277 USD |
0.9801 USD |
| 2024-03-24 |
0.9124 USD |
207,651.4906 |
0.9023 USD |
0.8886 USD |
0.9372 USD |
0.9370 USD |
| 2024-03-23 |
0.9194 USD |
193,390.8522 |
0.9070 USD |
0.8854 USD |
0.9502 USD |
0.9192 USD |
| 2024-03-22 |
0.9021 USD |
406,034.8984 |
0.9482 USD |
0.8757 USD |
0.9590 USD |
0.8982 USD |
| 2024-03-21 |
0.9956 USD |
453,808.0249 |
1.0320 USD |
0.9436 USD |
1.0834 USD |
0.9518 USD |
| 2024-03-20 |
0.9454 USD |
680,195.5790 |
0.9045 USD |
0.8500 USD |
1.0452 USD |
1.0211 USD |