Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.4061 USD |
467,448.1082 |
0.4086 USD |
0.3899 USD |
0.4249 USD |
0.3928 USD |
| 2024-01-25 |
0.3941 USD |
462,279.2097 |
0.3806 USD |
0.3686 USD |
0.4149 USD |
0.4113 USD |
| 2024-01-24 |
0.3684 USD |
784,586.7219 |
0.3807 USD |
0.3555 USD |
0.3871 USD |
0.3778 USD |
| 2024-01-23 |
0.3693 USD |
962,449.9010 |
0.3896 USD |
0.3418 USD |
0.4097 USD |
0.3800 USD |
| 2024-01-22 |
0.3913 USD |
1,251,572.5492 |
0.4199 USD |
0.3728 USD |
0.4227 USD |
0.3916 USD |
| 2024-01-21 |
0.4242 USD |
1,620,548.5174 |
0.4070 USD |
0.3857 USD |
0.4424 USD |
0.4223 USD |
| 2024-01-20 |
0.3845 USD |
1,250,047.5077 |
0.3460 USD |
0.3430 USD |
0.4160 USD |
0.4130 USD |
| 2024-01-19 |
0.3281 USD |
1,264,851.2410 |
0.3381 USD |
0.3050 USD |
0.3425 USD |
0.3361 USD |
| 2024-01-18 |
0.3400 USD |
768,875.4623 |
0.3586 USD |
0.3250 USD |
0.3670 USD |
0.3333 USD |
| 2024-01-17 |
0.3603 USD |
1,425,867.1766 |
0.3320 USD |
0.3307 USD |
0.4424 USD |
0.3588 USD |
| 2024-01-16 |
0.3348 USD |
429,837.7148 |
0.3456 USD |
0.3245 USD |
0.3549 USD |
0.3352 USD |
| 2024-01-15 |
0.3381 USD |
807,383.0688 |
0.3331 USD |
0.3157 USD |
0.3667 USD |
0.3429 USD |
| 2024-01-14 |
0.3497 USD |
1,591,459.8618 |
0.3290 USD |
0.3105 USD |
0.3906 USD |
0.3382 USD |
| 2024-01-13 |
0.3046 USD |
814,599.8796 |
0.2776 USD |
0.2657 USD |
0.3480 USD |
0.3374 USD |
| 2024-01-12 |
0.2812 USD |
723,913.4187 |
0.2950 USD |
0.2593 USD |
0.2971 USD |
0.2765 USD |
| 2024-01-11 |
0.2744 USD |
1,103,928.5143 |
0.2736 USD |
0.2300 USD |
0.2950 USD |
0.2823 USD |
| 2024-01-10 |
0.2532 USD |
828,274.4059 |
0.2472 USD |
0.2369 USD |
0.3200 USD |
0.2679 USD |
| 2024-01-09 |
0.2504 USD |
695,986.2847 |
0.2622 USD |
0.2353 USD |
0.2742 USD |
0.2445 USD |
| 2024-01-08 |
0.2502 USD |
658,644.7528 |
0.2540 USD |
0.2276 USD |
0.2722 USD |
0.2655 USD |
| 2024-01-07 |
0.2660 USD |
601,307.4907 |
0.2709 USD |
0.2500 USD |
0.2871 USD |
0.2548 USD |
| 2024-01-06 |
0.2673 USD |
471,788.6236 |
0.2761 USD |
0.2505 USD |
0.2809 USD |
0.2697 USD |
| 2024-01-05 |
0.2766 USD |
772,533.0594 |
0.2972 USD |
0.2650 USD |
0.2999 USD |
0.2767 USD |
| 2024-01-04 |
0.2796 USD |
799,249.7500 |
0.2804 USD |
0.2700 USD |
0.2911 USD |
0.2872 USD |
| 2024-01-03 |
0.2898 USD |
2,649,451.3758 |
0.3306 USD |
0.2247 USD |
0.3483 USD |
0.2794 USD |
| 2024-01-02 |
0.3430 USD |
751,698.2055 |
0.3586 USD |
0.3279 USD |
0.3624 USD |
0.3317 USD |
| 2024-01-01 |
0.3302 USD |
437,827.9032 |
0.3249 USD |
0.3165 USD |
0.3414 USD |
0.3395 USD |
| 2023-12-31 |
0.3344 USD |
411,131.8869 |
0.3313 USD |
0.3234 USD |
0.3504 USD |
0.3327 USD |
| 2023-12-30 |
0.3270 USD |
322,085.4001 |
0.3262 USD |
0.3174 USD |
0.3342 USD |
0.3307 USD |
| 2023-12-29 |
0.3343 USD |
879,600.0289 |
0.3341 USD |
0.3191 USD |
0.3466 USD |
0.3231 USD |
| 2023-12-28 |
0.3270 USD |
961,365.3122 |
0.3387 USD |
0.3183 USD |
0.3479 USD |
0.3237 USD |
| 2023-12-27 |
0.3308 USD |
1,577,363.9120 |
0.3418 USD |
0.3254 USD |
0.3458 USD |
0.3378 USD |
| 2023-12-26 |
0.3526 USD |
2,251,798.0727 |
0.3704 USD |
0.3225 USD |
0.3830 USD |
0.3423 USD |
| 2023-12-25 |
0.3663 USD |
803,711.2524 |
0.3502 USD |
0.3455 USD |
0.3830 USD |
0.3705 USD |
| 2023-12-24 |
0.3639 USD |
1,181,998.7707 |
0.3741 USD |
0.3411 USD |
0.3864 USD |
0.3490 USD |
| 2023-12-23 |
0.3594 USD |
557,620.7596 |
0.3681 USD |
0.3413 USD |
0.3769 USD |
0.3727 USD |
| 2023-12-22 |
0.3641 USD |
1,379,901.7326 |
0.3944 USD |
0.3334 USD |
0.3952 USD |
0.3698 USD |
| 2023-12-21 |
0.3629 USD |
1,253,308.3860 |
0.3440 USD |
0.3386 USD |
0.3957 USD |
0.3767 USD |
| 2023-12-20 |
0.3463 USD |
859,883.4416 |
0.3291 USD |
0.3208 USD |
0.3599 USD |
0.3402 USD |
| 2023-12-19 |
0.3434 USD |
1,550,884.6726 |
0.3583 USD |
0.3225 USD |
0.3705 USD |
0.3279 USD |
| 2023-12-18 |
0.3441 USD |
898,874.2422 |
0.3748 USD |
0.3155 USD |
0.3840 USD |
0.3556 USD |
| 2023-12-17 |
0.3845 USD |
324,258.5486 |
0.3972 USD |
0.3710 USD |
0.4014 USD |
0.3741 USD |
| 2023-12-16 |
0.3847 USD |
339,997.7632 |
0.3785 USD |
0.3679 USD |
0.4028 USD |
0.3890 USD |
| 2023-12-15 |
0.4039 USD |
1,577,256.2175 |
0.3978 USD |
0.3860 USD |
0.4830 USD |
0.3955 USD |
| 2023-12-14 |
0.4015 USD |
1,004,120.4088 |
0.3987 USD |
0.3731 USD |
0.4286 USD |
0.4030 USD |
| 2023-12-13 |
0.3978 USD |
1,020,049.0198 |
0.4082 USD |
0.3780 USD |
0.4159 USD |
0.4023 USD |
| 2023-12-12 |
0.4126 USD |
1,188,650.3367 |
0.4122 USD |
0.3963 USD |
0.4438 USD |
0.4026 USD |
| 2023-12-11 |
0.4190 USD |
1,092,785.1098 |
0.4669 USD |
0.3722 USD |
0.4950 USD |
0.4126 USD |
| 2023-12-10 |
0.4548 USD |
295,007.9397 |
0.4532 USD |
0.4325 USD |
0.4700 USD |
0.4629 USD |
| 2023-12-09 |
0.4644 USD |
922,269.7267 |
0.4643 USD |
0.4429 USD |
0.4917 USD |
0.4516 USD |
| 2023-12-08 |
0.4942 USD |
2,053,267.5819 |
0.4400 USD |
0.4370 USD |
0.5400 USD |
0.4753 USD |