Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |