Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3627 USDT |
910,904.3121 |
0.3598 USDT |
0.3491 USDT |
0.3746 USDT |
0.3669 USDT |
| 2024-12-22 |
0.3621 USDT |
2,146,482.2258 |
0.3624 USDT |
0.3498 USDT |
0.3755 USDT |
0.3633 USDT |
| 2024-12-21 |
0.3810 USDT |
3,102,661.9941 |
0.3830 USDT |
0.3573 USDT |
0.4074 USDT |
0.3625 USDT |
| 2024-12-20 |
0.3539 USDT |
7,070,715.7850 |
0.3716 USDT |
0.3234 USDT |
0.3858 USDT |
0.3820 USDT |
| 2024-12-19 |
0.3768 USDT |
6,342,952.5323 |
0.3941 USDT |
0.3522 USDT |
0.4047 USDT |
0.3709 USDT |
| 2024-12-18 |
0.4207 USDT |
3,515,060.2024 |
0.4534 USDT |
0.3890 USDT |
0.4545 USDT |
0.4074 USDT |
| 2024-12-17 |
0.4699 USDT |
3,207,314.4635 |
0.4936 USDT |
0.4513 USDT |
0.4989 USDT |
0.4620 USDT |
| 2024-12-16 |
0.4744 USDT |
4,779,621.5034 |
0.4746 USDT |
0.4458 USDT |
0.5029 USDT |
0.4927 USDT |
| 2024-12-15 |
0.4399 USDT |
1,628,744.1854 |
0.4303 USDT |
0.4161 USDT |
0.4649 USDT |
0.4641 USDT |
| 2024-12-14 |
0.4420 USDT |
1,821,890.7657 |
0.4619 USDT |
0.4223 USDT |
0.4691 USDT |
0.4237 USDT |
| 2024-12-13 |
0.4485 USDT |
2,781,371.5745 |
0.4494 USDT |
0.4319 USDT |
0.4628 USDT |
0.4577 USDT |
| 2024-12-12 |
0.4554 USDT |
3,269,266.1086 |
0.4398 USDT |
0.4374 USDT |
0.4705 USDT |
0.4477 USDT |
| 2024-12-11 |
0.4216 USDT |
3,449,405.4071 |
0.4104 USDT |
0.3923 USDT |
0.4470 USDT |
0.4347 USDT |
| 2024-12-10 |
0.3977 USDT |
5,833,618.8473 |
0.4202 USDT |
0.3712 USDT |
0.4253 USDT |
0.4100 USDT |
| 2024-12-09 |
0.4781 USDT |
2,451,462.5409 |
0.5143 USDT |
0.4591 USDT |
0.5146 USDT |
0.4674 USDT |
| 2024-12-08 |
0.5123 USDT |
1,338,794.1140 |
0.5223 USDT |
0.4989 USDT |
0.5270 USDT |
0.5124 USDT |
| 2024-12-07 |
0.5260 USDT |
1,625,045.0661 |
0.5173 USDT |
0.5089 USDT |
0.5387 USDT |
0.5337 USDT |
| 2024-12-06 |
0.5178 USDT |
3,730,094.3260 |
0.5055 USDT |
0.4957 USDT |
0.5351 USDT |
0.5176 USDT |
| 2024-12-05 |
0.5161 USDT |
3,727,900.4252 |
0.5190 USDT |
0.4853 USDT |
0.5352 USDT |
0.5315 USDT |
| 2024-12-04 |
0.5362 USDT |
4,330,403.2007 |
0.5265 USDT |
0.5081 USDT |
0.5525 USDT |
0.5442 USDT |
| 2024-12-03 |
0.5166 USDT |
5,911,341.2661 |
0.5160 USDT |
0.4804 USDT |
0.5534 USDT |
0.5021 USDT |
| 2024-12-02 |
0.4795 USDT |
3,093,723.7788 |
0.5077 USDT |
0.4570 USDT |
0.5120 USDT |
0.4864 USDT |
| 2024-12-01 |
0.5079 USDT |
3,078,228.9336 |
0.4961 USDT |
0.4768 USDT |
0.5293 USDT |
0.5035 USDT |
| 2024-11-30 |
0.4873 USDT |
2,390,726.6603 |
0.4830 USDT |
0.4692 USDT |
0.5030 USDT |
0.4977 USDT |
| 2024-11-29 |
0.4795 USDT |
1,750,263.1857 |
0.4792 USDT |
0.4655 USDT |
0.4942 USDT |
0.4780 USDT |
| 2024-11-28 |
0.4743 USDT |
3,327,646.6787 |
0.4730 USDT |
0.4574 USDT |
0.4913 USDT |
0.4832 USDT |
| 2024-11-27 |
0.4365 USDT |
2,806,796.8107 |
0.4256 USDT |
0.4152 USDT |
0.4605 USDT |
0.4572 USDT |
| 2024-11-26 |
0.4310 USDT |
4,388,068.4033 |
0.4461 USDT |
0.4053 USDT |
0.4610 USDT |
0.4168 USDT |
| 2024-11-25 |
0.4505 USDT |
5,496,858.4708 |
0.4391 USDT |
0.4268 USDT |
0.4692 USDT |
0.4518 USDT |
| 2024-11-24 |
0.4269 USDT |
4,135,164.2421 |
0.4127 USDT |
0.3971 USDT |
0.4549 USDT |
0.4102 USDT |
| 2024-11-23 |
0.4179 USDT |
4,437,318.0330 |
0.4146 USDT |
0.4033 USDT |
0.4378 USDT |
0.4127 USDT |
| 2024-11-22 |
0.4040 USDT |
2,030,518.3136 |
0.4168 USDT |
0.3909 USDT |
0.4169 USDT |
0.3983 USDT |
| 2024-11-21 |
0.4090 USDT |
2,837,745.2228 |
0.4101 USDT |
0.3880 USDT |
0.4268 USDT |
0.4162 USDT |
| 2024-11-20 |
0.4110 USDT |
2,989,427.7466 |
0.4080 USDT |
0.3892 USDT |
0.4233 USDT |
0.4085 USDT |
| 2024-11-19 |
0.4121 USDT |
1,409,477.4717 |
0.4186 USDT |
0.4003 USDT |
0.4216 USDT |
0.4077 USDT |
| 2024-11-18 |
0.4148 USDT |
2,491,511.1905 |
0.4149 USDT |
0.3991 USDT |
0.4275 USDT |
0.4106 USDT |
| 2024-11-17 |
0.4344 USDT |
4,020,005.3830 |
0.4316 USDT |
0.4080 USDT |
0.4502 USDT |
0.4153 USDT |
| 2024-11-16 |
0.4240 USDT |
2,184,249.8133 |
0.4201 USDT |
0.4096 USDT |
0.4340 USDT |
0.4286 USDT |
| 2024-11-15 |
0.4068 USDT |
2,047,157.9439 |
0.3921 USDT |
0.3828 USDT |
0.4233 USDT |
0.4132 USDT |
| 2024-11-14 |
0.4027 USDT |
2,869,003.8734 |
0.4096 USDT |
0.3864 USDT |
0.4234 USDT |
0.3974 USDT |
| 2024-11-13 |
0.4034 USDT |
2,357,168.3168 |
0.4171 USDT |
0.3832 USDT |
0.4263 USDT |
0.4191 USDT |
| 2024-11-12 |
0.4154 USDT |
4,459,447.5412 |
0.4470 USDT |
0.3924 USDT |
0.4486 USDT |
0.4196 USDT |
| 2024-11-11 |
0.4357 USDT |
3,896,912.7235 |
0.4238 USDT |
0.4111 USDT |
0.4516 USDT |
0.4418 USDT |
| 2024-11-10 |
0.4261 USDT |
2,022,397.5518 |
0.4237 USDT |
0.4136 USDT |
0.4367 USDT |
0.4320 USDT |
| 2024-11-09 |
0.4183 USDT |
2,511,481.4616 |
0.4100 USDT |
0.3988 USDT |
0.4336 USDT |
0.4185 USDT |
| 2024-11-08 |
0.4149 USDT |
4,966,815.2866 |
0.3989 USDT |
0.3989 USDT |
0.4302 USDT |
0.4092 USDT |
| 2024-11-07 |
0.3856 USDT |
1,930,338.0628 |
0.3846 USDT |
0.3698 USDT |
0.3980 USDT |
0.3900 USDT |
| 2024-11-06 |
0.3686 USDT |
3,002,531.5364 |
0.3368 USDT |
0.3360 USDT |
0.3807 USDT |
0.3785 USDT |
| 2024-11-05 |
0.3342 USDT |
1,504,180.3013 |
0.3217 USDT |
0.3216 USDT |
0.3456 USDT |
0.3345 USDT |
| 2024-11-04 |
0.3291 USDT |
1,740,381.9173 |
0.3288 USDT |
0.3210 USDT |
0.3378 USDT |
0.3246 USDT |