Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3170 USDT |
2,527,122.8748 |
0.3220 USDT |
0.3029 USDT |
0.3355 USDT |
0.3107 USDT |
| 2024-10-02 |
0.3301 USDT |
1,784,060.2166 |
0.3153 USDT |
0.3130 USDT |
0.3463 USDT |
0.3371 USDT |
| 2024-10-01 |
0.3361 USDT |
2,021,540.4393 |
0.3408 USDT |
0.3153 USDT |
0.3521 USDT |
0.3250 USDT |
| 2024-09-30 |
0.3588 USDT |
1,484,971.6346 |
0.3732 USDT |
0.3437 USDT |
0.3733 USDT |
0.3448 USDT |
| 2024-09-29 |
0.3650 USDT |
1,598,878.9331 |
0.3587 USDT |
0.3519 USDT |
0.3806 USDT |
0.3744 USDT |
| 2024-09-28 |
0.3624 USDT |
819,475.1829 |
0.3703 USDT |
0.3508 USDT |
0.3769 USDT |
0.3577 USDT |
| 2024-09-27 |
0.3706 USDT |
1,779,277.1637 |
0.3695 USDT |
0.3646 USDT |
0.3774 USDT |
0.3718 USDT |
| 2024-09-26 |
0.3531 USDT |
2,282,156.1603 |
0.3357 USDT |
0.3299 USDT |
0.3731 USDT |
0.3641 USDT |
| 2024-09-25 |
0.3478 USDT |
1,040,921.6570 |
0.3513 USDT |
0.3410 USDT |
0.3576 USDT |
0.3415 USDT |
| 2024-09-24 |
0.3449 USDT |
1,471,422.7803 |
0.3466 USDT |
0.3341 USDT |
0.3582 USDT |
0.3522 USDT |
| 2024-09-23 |
0.3292 USDT |
1,662,434.1370 |
0.3146 USDT |
0.3077 USDT |
0.3466 USDT |
0.3416 USDT |
| 2024-09-22 |
0.3148 USDT |
710,379.3590 |
0.3250 USDT |
0.3082 USDT |
0.3250 USDT |
0.3144 USDT |
| 2024-09-21 |
0.3188 USDT |
1,141,620.8491 |
0.3206 USDT |
0.3137 USDT |
0.3238 USDT |
0.3199 USDT |
| 2024-09-20 |
0.3187 USDT |
1,506,842.1367 |
0.3156 USDT |
0.3100 USDT |
0.3292 USDT |
0.3170 USDT |
| 2024-09-19 |
0.3097 USDT |
2,286,476.0953 |
0.3007 USDT |
0.3006 USDT |
0.3211 USDT |
0.3169 USDT |
| 2024-09-18 |
0.2896 USDT |
1,438,668.9683 |
0.2934 USDT |
0.2768 USDT |
0.2989 USDT |
0.2980 USDT |
| 2024-09-17 |
0.2875 USDT |
1,231,314.8747 |
0.2804 USDT |
0.2751 USDT |
0.2942 USDT |
0.2922 USDT |
| 2024-09-16 |
0.2806 USDT |
840,607.0041 |
0.2818 USDT |
0.2750 USDT |
0.2857 USDT |
0.2769 USDT |
| 2024-09-15 |
0.2930 USDT |
662,184.6212 |
0.2927 USDT |
0.2840 USDT |
0.2987 USDT |
0.2844 USDT |
| 2024-09-14 |
0.2941 USDT |
584,150.9652 |
0.2952 USDT |
0.2892 USDT |
0.2995 USDT |
0.2924 USDT |
| 2024-09-13 |
0.2929 USDT |
1,219,291.6790 |
0.2940 USDT |
0.2882 USDT |
0.2983 USDT |
0.2947 USDT |
| 2024-09-12 |
0.2843 USDT |
1,203,712.0190 |
0.2709 USDT |
0.2709 USDT |
0.2961 USDT |
0.2952 USDT |
| 2024-09-11 |
0.2713 USDT |
1,064,778.0547 |
0.2792 USDT |
0.2632 USDT |
0.2803 USDT |
0.2710 USDT |
| 2024-09-10 |
0.2764 USDT |
613,050.6550 |
0.2761 USDT |
0.2718 USDT |
0.2818 USDT |
0.2806 USDT |
| 2024-09-09 |
0.2716 USDT |
1,047,491.6951 |
0.2656 USDT |
0.2625 USDT |
0.2812 USDT |
0.2755 USDT |
| 2024-09-08 |
0.2598 USDT |
788,013.9469 |
0.2546 USDT |
0.2538 USDT |
0.2681 USDT |
0.2657 USDT |
| 2024-09-07 |
0.2540 USDT |
144,065.3673 |
0.2519 USDT |
0.2504 USDT |
0.2598 USDT |
0.2596 USDT |
| 2024-09-06 |
0.2561 USDT |
1,308,711.4271 |
0.2595 USDT |
0.2424 USDT |
0.2694 USDT |
0.2519 USDT |
| 2024-09-05 |
0.2650 USDT |
549,945.7984 |
0.2690 USDT |
0.2561 USDT |
0.2716 USDT |
0.2587 USDT |
| 2024-09-04 |
0.2581 USDT |
803,388.1292 |
0.2575 USDT |
0.2457 USDT |
0.2735 USDT |
0.2718 USDT |
| 2024-09-03 |
0.2708 USDT |
691,732.2282 |
0.2726 USDT |
0.2604 USDT |
0.2805 USDT |
0.2645 USDT |
| 2024-09-02 |
0.2598 USDT |
628,521.5030 |
0.2539 USDT |
0.2513 USDT |
0.2740 USDT |
0.2740 USDT |
| 2024-09-01 |
0.2634 USDT |
403,266.6262 |
0.2693 USDT |
0.2568 USDT |
0.2706 USDT |
0.2637 USDT |
| 2024-08-31 |
0.2724 USDT |
311,948.3473 |
0.2765 USDT |
0.2669 USDT |
0.2794 USDT |
0.2689 USDT |
| 2024-08-30 |
0.2745 USDT |
1,158,819.1178 |
0.2771 USDT |
0.2646 USDT |
0.2807 USDT |
0.2755 USDT |
| 2024-08-29 |
0.2811 USDT |
746,169.8765 |
0.2774 USDT |
0.2737 USDT |
0.2905 USDT |
0.2774 USDT |
| 2024-08-28 |
0.2794 USDT |
2,274,842.5633 |
0.2805 USDT |
0.2672 USDT |
0.2899 USDT |
0.2795 USDT |
| 2024-08-27 |
0.2947 USDT |
1,483,854.6666 |
0.3009 USDT |
0.2753 USDT |
0.3072 USDT |
0.2797 USDT |
| 2024-08-26 |
0.3096 USDT |
1,332,678.3121 |
0.3163 USDT |
0.2992 USDT |
0.3186 USDT |
0.3032 USDT |
| 2024-08-25 |
0.3192 USDT |
861,784.9306 |
0.3285 USDT |
0.3109 USDT |
0.3299 USDT |
0.3181 USDT |
| 2024-08-24 |
0.3264 USDT |
577,995.2231 |
0.3229 USDT |
0.3182 USDT |
0.3363 USDT |
0.3314 USDT |
| 2024-08-23 |
0.3106 USDT |
537,246.9110 |
0.2989 USDT |
0.2989 USDT |
0.3240 USDT |
0.3231 USDT |
| 2024-08-22 |
0.2975 USDT |
523,515.9095 |
0.2939 USDT |
0.2890 USDT |
0.3042 USDT |
0.2995 USDT |
| 2024-08-21 |
0.2879 USDT |
812,180.6184 |
0.2871 USDT |
0.2780 USDT |
0.2967 USDT |
0.2953 USDT |
| 2024-08-20 |
0.2878 USDT |
687,571.3278 |
0.2852 USDT |
0.2784 USDT |
0.2927 USDT |
0.2884 USDT |
| 2024-08-19 |
0.2787 USDT |
754,254.6210 |
0.2790 USDT |
0.2750 USDT |
0.2844 USDT |
0.2816 USDT |
| 2024-08-18 |
0.2806 USDT |
799,376.3372 |
0.2767 USDT |
0.2739 USDT |
0.2893 USDT |
0.2876 USDT |
| 2024-08-17 |
0.2728 USDT |
560,563.2708 |
0.2690 USDT |
0.2673 USDT |
0.2781 USDT |
0.2752 USDT |
| 2024-08-16 |
0.2710 USDT |
700,896.4943 |
0.2747 USDT |
0.2625 USDT |
0.2777 USDT |
0.2718 USDT |
| 2024-08-15 |
0.2820 USDT |
729,169.1323 |
0.2890 USDT |
0.2694 USDT |
0.2933 USDT |
0.2724 USDT |