Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.6748 USD |
1,885,355.3983 |
0.6832 USD |
0.6322 USD |
0.7790 USD |
0.6506 USD |
| 2024-02-28 |
0.6732 USD |
1,701,440.0018 |
0.7291 USD |
0.6131 USD |
0.8050 USD |
0.6823 USD |
| 2024-02-27 |
0.7249 USD |
2,196,939.1078 |
0.5914 USD |
0.5824 USD |
0.8160 USD |
0.6945 USD |
| 2024-02-26 |
0.5686 USD |
413,490.4146 |
0.5583 USD |
0.5386 USD |
0.5928 USD |
0.5897 USD |
| 2024-02-25 |
0.5644 USD |
186,704.9996 |
0.5638 USD |
0.5530 USD |
0.5750 USD |
0.5600 USD |
| 2024-02-24 |
0.5505 USD |
223,521.7987 |
0.5323 USD |
0.5223 USD |
0.5697 USD |
0.5671 USD |
| 2024-02-23 |
0.5473 USD |
344,047.8915 |
0.5610 USD |
0.5253 USD |
0.5824 USD |
0.5434 USD |
| 2024-02-22 |
0.5522 USD |
407,248.0293 |
0.5505 USD |
0.5233 USD |
0.5729 USD |
0.5656 USD |
| 2024-02-21 |
0.5505 USD |
851,464.9654 |
0.5793 USD |
0.5220 USD |
0.6443 USD |
0.5530 USD |
| 2024-02-20 |
0.5719 USD |
1,154,479.3131 |
0.5884 USD |
0.5248 USD |
0.6193 USD |
0.5825 USD |
| 2024-02-19 |
0.6122 USD |
1,014,094.1046 |
0.6144 USD |
0.5875 USD |
0.6317 USD |
0.5939 USD |
| 2024-02-18 |
0.6123 USD |
1,069,933.0090 |
0.6088 USD |
0.5950 USD |
0.6317 USD |
0.6119 USD |
| 2024-02-17 |
0.5766 USD |
639,301.1880 |
0.5933 USD |
0.5455 USD |
0.6024 USD |
0.5896 USD |
| 2024-02-16 |
0.6019 USD |
859,194.8506 |
0.6238 USD |
0.5730 USD |
0.6321 USD |
0.5926 USD |
| 2024-02-15 |
0.6295 USD |
952,103.1077 |
0.6560 USD |
0.5900 USD |
0.6708 USD |
0.6273 USD |
| 2024-02-14 |
0.6592 USD |
1,502,842.9007 |
0.6297 USD |
0.6112 USD |
0.6876 USD |
0.6536 USD |
| 2024-02-13 |
0.5953 USD |
1,457,258.8534 |
0.5712 USD |
0.5684 USD |
0.6270 USD |
0.6177 USD |
| 2024-02-12 |
0.5617 USD |
1,657,822.5491 |
0.5683 USD |
0.5366 USD |
0.6218 USD |
0.5745 USD |
| 2024-02-11 |
0.5515 USD |
982,837.9885 |
0.5338 USD |
0.5231 USD |
0.5796 USD |
0.5646 USD |
| 2024-02-10 |
0.5222 USD |
1,571,770.0687 |
0.5116 USD |
0.4980 USD |
0.5499 USD |
0.5310 USD |
| 2024-02-09 |
0.5272 USD |
863,872.0508 |
0.4969 USD |
0.4940 USD |
0.5547 USD |
0.5116 USD |
| 2024-02-08 |
0.4837 USD |
1,344,830.2326 |
0.4805 USD |
0.4700 USD |
0.4979 USD |
0.4855 USD |
| 2024-02-07 |
0.4806 USD |
761,170.8352 |
0.4883 USD |
0.4639 USD |
0.5008 USD |
0.4857 USD |
| 2024-02-06 |
0.4663 USD |
966,673.1102 |
0.4735 USD |
0.4517 USD |
0.4850 USD |
0.4841 USD |
| 2024-02-05 |
0.4868 USD |
1,551,712.0085 |
0.4870 USD |
0.4619 USD |
0.5199 USD |
0.4710 USD |
| 2024-02-04 |
0.4991 USD |
558,426.3703 |
0.4681 USD |
0.4660 USD |
0.5157 USD |
0.4881 USD |
| 2024-02-03 |
0.4868 USD |
1,734,539.6198 |
0.4815 USD |
0.4561 USD |
0.5260 USD |
0.4691 USD |
| 2024-02-02 |
0.5068 USD |
3,959,278.4596 |
0.4624 USD |
0.4566 USD |
0.5939 USD |
0.4908 USD |
| 2024-02-01 |
0.4311 USD |
676,149.7304 |
0.4024 USD |
0.3870 USD |
0.4643 USD |
0.4630 USD |
| 2024-01-31 |
0.4200 USD |
664,705.7176 |
0.4233 USD |
0.3981 USD |
0.4500 USD |
0.4001 USD |
| 2024-01-30 |
0.4243 USD |
675,954.4959 |
0.4006 USD |
0.3935 USD |
0.4500 USD |
0.4419 USD |
| 2024-01-29 |
0.3970 USD |
950,871.3386 |
0.3772 USD |
0.3768 USD |
0.4162 USD |
0.4028 USD |
| 2024-01-28 |
0.4067 USD |
1,196,868.0014 |
0.4002 USD |
0.3757 USD |
0.4347 USD |
0.3776 USD |
| 2024-01-27 |
0.3996 USD |
271,590.4808 |
0.3915 USD |
0.3827 USD |
0.4124 USD |
0.3965 USD |