Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.3179 USDT |
1,287,727.5767 |
0.3109 USDT |
0.3072 USDT |
0.3328 USDT |
0.3294 USDT |
| 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 |