Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.9309 USD |
1,106,382.1638 |
1.0000 USD |
0.8547 USD |
1.0204 USD |
0.9287 USD |
| 2024-03-18 |
1.0586 USD |
681,471.8311 |
1.1007 USD |
1.0050 USD |
1.1214 USD |
1.0467 USD |
| 2024-03-17 |
1.0457 USD |
1,049,511.8464 |
0.9959 USD |
0.9383 USD |
1.3000 USD |
1.0615 USD |
| 2024-03-16 |
1.0357 USD |
1,207,537.3805 |
0.9636 USD |
0.9158 USD |
1.1505 USD |
0.9693 USD |
| 2024-03-15 |
0.8623 USD |
965,591.3440 |
0.8700 USD |
0.7554 USD |
0.9229 USD |
0.8771 USD |
| 2024-03-14 |
0.8524 USD |
899,108.5186 |
0.9040 USD |
0.8013 USD |
0.9175 USD |
0.8551 USD |
| 2024-03-13 |
0.8965 USD |
734,953.9455 |
0.8735 USD |
0.8621 USD |
0.9497 USD |
0.8866 USD |
| 2024-03-12 |
0.8447 USD |
1,423,390.0888 |
0.8500 USD |
0.8079 USD |
0.8839 USD |
0.8597 USD |
| 2024-03-11 |
0.8557 USD |
3,626,399.7910 |
0.8200 USD |
0.7761 USD |
0.9052 USD |
0.8428 USD |
| 2024-03-10 |
0.7612 USD |
1,010,961.4498 |
0.6897 USD |
0.6780 USD |
0.8900 USD |
0.8385 USD |
| 2024-03-09 |
0.6929 USD |
311,386.4901 |
0.6935 USD |
0.6809 USD |
0.7087 USD |
0.6876 USD |
| 2024-03-08 |
0.6921 USD |
610,125.9264 |
0.6798 USD |
0.6472 USD |
0.7195 USD |
0.6931 USD |
| 2024-03-07 |
0.6579 USD |
942,361.7239 |
0.6296 USD |
0.6279 USD |
0.7087 USD |
0.6686 USD |
| 2024-03-06 |
0.6119 USD |
1,429,276.5186 |
0.5958 USD |
0.5733 USD |
0.6360 USD |
0.6272 USD |
| 2024-03-05 |
0.6039 USD |
1,263,668.7420 |
0.6509 USD |
0.4750 USD |
0.6773 USD |
0.6010 USD |
| 2024-03-04 |
0.6588 USD |
554,357.9363 |
0.6808 USD |
0.6350 USD |
0.6887 USD |
0.6520 USD |
| 2024-03-03 |
0.6620 USD |
790,539.0450 |
0.6834 USD |
0.5400 USD |
0.7195 USD |
0.6778 USD |
| 2024-03-02 |
0.6707 USD |
442,948.7625 |
0.6700 USD |
0.6481 USD |
0.6923 USD |
0.6814 USD |
| 2024-03-01 |
0.6660 USD |
498,410.6353 |
0.6509 USD |
0.6488 USD |
0.6788 USD |
0.6677 USD |