Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.2931 USDT |
897,582.8945 |
0.2954 USDT |
0.2855 USDT |
0.3013 USDT |
0.2885 USDT |
| 2024-08-13 |
0.2917 USDT |
916,583.5128 |
0.2940 USDT |
0.2836 USDT |
0.3004 USDT |
0.2975 USDT |
| 2024-08-12 |
0.2905 USDT |
1,598,265.8327 |
0.2787 USDT |
0.2754 USDT |
0.3024 USDT |
0.2913 USDT |
| 2024-08-11 |
0.2910 USDT |
1,080,074.1191 |
0.3003 USDT |
0.2760 USDT |
0.3078 USDT |
0.2803 USDT |
| 2024-08-10 |
0.2970 USDT |
726,074.9518 |
0.2897 USDT |
0.2840 USDT |
0.3062 USDT |
0.3044 USDT |
| 2024-08-09 |
0.2897 USDT |
864,203.6289 |
0.2929 USDT |
0.2826 USDT |
0.2963 USDT |
0.2860 USDT |
| 2024-08-08 |
0.2789 USDT |
1,317,159.6179 |
0.2595 USDT |
0.2545 USDT |
0.2920 USDT |
0.2908 USDT |
| 2024-08-07 |
0.2765 USDT |
1,702,004.8364 |
0.2668 USDT |
0.2554 USDT |
0.2910 USDT |
0.2602 USDT |
| 2024-08-06 |
0.2628 USDT |
1,817,782.3949 |
0.2460 USDT |
0.2458 USDT |
0.2747 USDT |
0.2716 USDT |
| 2024-08-05 |
0.2429 USDT |
6,520,291.6341 |
0.2732 USDT |
0.2199 USDT |
0.2761 USDT |
0.2476 USDT |
| 2024-08-04 |
0.2733 USDT |
1,923,394.5231 |
0.2825 USDT |
0.2602 USDT |
0.2875 USDT |
0.2746 USDT |
| 2024-08-03 |
0.2966 USDT |
1,475,316.8809 |
0.3005 USDT |
0.2825 USDT |
0.3038 USDT |
0.2845 USDT |
| 2024-08-02 |
0.3170 USDT |
1,775,939.5091 |
0.3373 USDT |
0.2996 USDT |
0.3396 USDT |
0.3043 USDT |
| 2024-08-01 |
0.3483 USDT |
1,146,500.8468 |
0.3520 USDT |
0.3371 USDT |
0.3562 USDT |
0.3392 USDT |
| 2024-07-31 |
0.3632 USDT |
880,243.9723 |
0.3622 USDT |
0.3523 USDT |
0.3742 USDT |
0.3524 USDT |
| 2024-07-30 |
0.3710 USDT |
1,201,720.7532 |
0.3730 USDT |
0.3602 USDT |
0.3838 USDT |
0.3618 USDT |
| 2024-07-29 |
0.3882 USDT |
1,823,212.7641 |
0.3861 USDT |
0.3720 USDT |
0.4030 USDT |
0.3733 USDT |
| 2024-07-28 |
0.3909 USDT |
1,330,867.8625 |
0.3908 USDT |
0.3790 USDT |
0.4050 USDT |
0.3840 USDT |
| 2024-07-27 |
0.3911 USDT |
1,499,438.4671 |
0.3961 USDT |
0.3783 USDT |
0.4053 USDT |
0.3880 USDT |