Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4126 USDT |
268,616.5737 |
0.4146 USDT |
0.4065 USDT |
0.4167 USDT |
0.4152 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 |
| 2024-11-03 |
0.3318 USDT |
3,646,426.6078 |
0.3511 USDT |
0.3192 USDT |
0.3517 USDT |
0.3299 USDT |
| 2024-11-02 |
0.3629 USDT |
2,324,167.8030 |
0.3707 USDT |
0.3467 USDT |
0.3776 USDT |
0.3515 USDT |
| 2024-11-01 |
0.3746 USDT |
2,586,837.8316 |
0.3734 USDT |
0.3600 USDT |
0.3930 USDT |
0.3750 USDT |
| 2024-10-31 |
0.4000 USDT |
6,675,796.5461 |
0.3837 USDT |
0.3775 USDT |
0.4122 USDT |
0.3906 USDT |
| 2024-10-30 |
0.3798 USDT |
2,307,242.6669 |
0.3813 USDT |
0.3668 USDT |
0.3926 USDT |
0.3842 USDT |
| 2024-10-29 |
0.3786 USDT |
4,119,438.5950 |
0.3647 USDT |
0.3570 USDT |
0.3969 USDT |
0.3800 USDT |
| 2024-10-28 |
0.3580 USDT |
2,598,587.5228 |
0.3630 USDT |
0.3432 USDT |
0.3722 USDT |
0.3593 USDT |
| 2024-10-27 |
0.3599 USDT |
1,646,089.5865 |
0.3490 USDT |
0.3429 USDT |
0.3710 USDT |
0.3626 USDT |
| 2024-10-26 |
0.3449 USDT |
2,595,656.6403 |
0.3344 USDT |
0.3301 USDT |
0.3589 USDT |
0.3481 USDT |
| 2024-10-25 |
0.3656 USDT |
3,154,010.9873 |
0.3785 USDT |
0.3466 USDT |
0.3898 USDT |
0.3466 USDT |
| 2024-10-24 |
0.3672 USDT |
3,691,880.6580 |
0.3361 USDT |
0.3346 USDT |
0.3935 USDT |
0.3817 USDT |
| 2024-10-23 |
0.3335 USDT |
1,320,717.3682 |
0.3476 USDT |
0.3215 USDT |
0.3480 USDT |
0.3334 USDT |
| 2024-10-22 |
0.3470 USDT |
1,024,046.0990 |
0.3508 USDT |
0.3376 USDT |
0.3605 USDT |
0.3429 USDT |
| 2024-10-21 |
0.3587 USDT |
1,200,453.5417 |
0.3636 USDT |
0.3423 USDT |
0.3732 USDT |
0.3507 USDT |
| 2024-10-20 |
0.3549 USDT |
960,046.5434 |
0.3478 USDT |
0.3400 USDT |
0.3645 USDT |
0.3553 USDT |
| 2024-10-19 |
0.3447 USDT |
369,165.1275 |
0.3499 USDT |
0.3385 USDT |
0.3534 USDT |
0.3424 USDT |
| 2024-10-18 |
0.3451 USDT |
786,756.0685 |
0.3403 USDT |
0.3358 USDT |
0.3533 USDT |
0.3514 USDT |
| 2024-10-17 |
0.3447 USDT |
832,057.9538 |
0.3605 USDT |
0.3347 USDT |
0.3645 USDT |
0.3377 USDT |
| 2024-10-16 |
0.3531 USDT |
1,539,974.8992 |
0.3472 USDT |
0.3369 USDT |
0.3636 USDT |
0.3533 USDT |
| 2024-10-15 |
0.3441 USDT |
1,631,932.4278 |
0.3507 USDT |
0.3325 USDT |
0.3550 USDT |
0.3439 USDT |
| 2024-10-14 |
0.3366 USDT |
1,108,260.6500 |
0.3259 USDT |
0.3198 USDT |
0.3470 USDT |
0.3462 USDT |
| 2024-10-13 |
0.3209 USDT |
775,327.7091 |
0.3257 USDT |
0.3087 USDT |
0.3302 USDT |
0.3198 USDT |
| 2024-10-12 |
0.3237 USDT |
401,403.9964 |
0.3199 USDT |
0.3195 USDT |
0.3285 USDT |
0.3256 USDT |
| 2024-10-11 |
0.3139 USDT |
855,845.3861 |
0.3019 USDT |
0.2988 USDT |
0.3223 USDT |
0.3189 USDT |
| 2024-10-10 |
0.2979 USDT |
1,273,980.9933 |
0.3020 USDT |
0.2909 USDT |
0.3074 USDT |
0.3016 USDT |
| 2024-10-09 |
0.3094 USDT |
505,138.0829 |
0.3124 USDT |
0.3025 USDT |
0.3152 USDT |
0.3090 USDT |
| 2024-10-08 |
0.3198 USDT |
668,473.4277 |
0.3239 USDT |
0.3108 USDT |
0.3289 USDT |
0.3141 USDT |
| 2024-10-07 |
0.3386 USDT |
1,151,930.2171 |
0.3377 USDT |
0.3288 USDT |
0.3483 USDT |
0.3318 USDT |
| 2024-10-06 |
0.3384 USDT |
747,786.9899 |
0.3388 USDT |
0.3309 USDT |
0.3454 USDT |
0.3338 USDT |
| 2024-10-05 |
0.3343 USDT |
753,214.2637 |
0.3288 USDT |
0.3281 USDT |
0.3397 USDT |
0.3349 USDT |