Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.3868 USDT |
3,089,258.3638 |
0.3681 USDT |
0.3673 USDT |
0.3991 USDT |
0.3887 USDT |
| 2024-07-25 |
0.3508 USDT |
3,450,056.7096 |
0.3465 USDT |
0.3289 USDT |
0.3676 USDT |
0.3620 USDT |
| 2024-07-24 |
0.3569 USDT |
1,723,680.9759 |
0.3353 USDT |
0.3306 USDT |
0.3689 USDT |
0.3573 USDT |
| 2024-07-23 |
0.3432 USDT |
825,502.2997 |
0.3497 USDT |
0.3287 USDT |
0.3549 USDT |
0.3355 USDT |
| 2024-07-22 |
0.3651 USDT |
971,645.2131 |
0.3692 USDT |
0.3503 USDT |
0.3811 USDT |
0.3513 USDT |
| 2024-07-21 |
0.3607 USDT |
980,680.2758 |
0.3679 USDT |
0.3433 USDT |
0.3728 USDT |
0.3666 USDT |
| 2024-07-20 |
0.3640 USDT |
1,823,112.0982 |
0.3603 USDT |
0.3553 USDT |
0.3726 USDT |
0.3704 USDT |
| 2024-07-19 |
0.3517 USDT |
1,238,916.7769 |
0.3443 USDT |
0.3310 USDT |
0.3624 USDT |
0.3605 USDT |
| 2024-07-18 |
0.3481 USDT |
955,716.6419 |
0.3473 USDT |
0.3362 USDT |
0.3552 USDT |
0.3449 USDT |
| 2024-07-17 |
0.3554 USDT |
2,224,050.9627 |
0.3550 USDT |
0.3437 USDT |
0.3649 USDT |
0.3489 USDT |
| 2024-07-16 |
0.3395 USDT |
1,780,736.7071 |
0.3403 USDT |
0.3154 USDT |
0.3570 USDT |
0.3486 USDT |
| 2024-07-15 |
0.3258 USDT |
1,589,672.9799 |
0.3126 USDT |
0.3105 USDT |
0.3397 USDT |
0.3384 USDT |
| 2024-07-14 |
0.3064 USDT |
941,794.3441 |
0.3060 USDT |
0.2997 USDT |
0.3153 USDT |
0.3137 USDT |
| 2024-07-13 |
0.3019 USDT |
793,491.3600 |
0.2912 USDT |
0.2896 USDT |
0.3094 USDT |
0.3053 USDT |
| 2024-07-12 |
0.2868 USDT |
883,063.7891 |
0.2878 USDT |
0.2797 USDT |
0.2935 USDT |
0.2881 USDT |
| 2024-07-11 |
0.3021 USDT |
1,027,157.7665 |
0.3010 USDT |
0.2868 USDT |
0.3110 USDT |
0.2875 USDT |
| 2024-07-10 |
0.3017 USDT |
1,040,739.5611 |
0.2975 USDT |
0.2946 USDT |
0.3077 USDT |
0.3024 USDT |
| 2024-07-09 |
0.2959 USDT |
1,142,513.3780 |
0.2874 USDT |
0.2831 USDT |
0.3019 USDT |
0.3006 USDT |
| 2024-07-08 |
0.2852 USDT |
1,500,633.2804 |
0.2730 USDT |
0.2606 USDT |
0.3003 USDT |
0.2900 USDT |
| 2024-07-07 |
0.2868 USDT |
1,333,299.3418 |
0.2936 USDT |
0.2783 USDT |
0.2973 USDT |
0.2850 USDT |
| 2024-07-06 |
0.2828 USDT |
1,345,590.9023 |
0.2678 USDT |
0.2632 USDT |
0.2956 USDT |
0.2934 USDT |
| 2024-07-05 |
0.2528 USDT |
3,690,611.3722 |
0.2760 USDT |
0.2346 USDT |
0.2765 USDT |
0.2706 USDT |
| 2024-07-04 |
0.2936 USDT |
2,213,566.6698 |
0.3121 USDT |
0.2732 USDT |
0.3177 USDT |
0.2763 USDT |
| 2024-07-03 |
0.3231 USDT |
1,061,059.2103 |
0.3394 USDT |
0.3083 USDT |
0.3407 USDT |
0.3128 USDT |
| 2024-07-02 |
0.3274 USDT |
745,041.2482 |
0.3205 USDT |
0.3185 USDT |
0.3335 USDT |
0.3329 USDT |
| 2024-07-01 |
0.3240 USDT |
783,964.5735 |
0.3239 USDT |
0.3176 USDT |
0.3300 USDT |
0.3253 USDT |
| 2024-06-30 |
0.3141 USDT |
755,158.2004 |
0.3111 USDT |
0.3043 USDT |
0.3253 USDT |
0.3233 USDT |
| 2024-06-29 |
0.3171 USDT |
535,928.6982 |
0.3156 USDT |
0.3096 USDT |
0.3224 USDT |
0.3105 USDT |
| 2024-06-28 |
0.3252 USDT |
900,108.3787 |
0.3349 USDT |
0.3145 USDT |
0.3366 USDT |
0.3156 USDT |
| 2024-06-27 |
0.3247 USDT |
859,071.4594 |
0.3126 USDT |
0.3050 USDT |
0.3377 USDT |
0.3334 USDT |
| 2024-06-26 |
0.3189 USDT |
989,078.6044 |
0.3290 USDT |
0.3093 USDT |
0.3352 USDT |
0.3130 USDT |