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