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