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