Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.3284 USDT |
551,130.3156 |
0.3210 USDT |
0.3184 USDT |
0.3378 USDT |
0.3349 USDT |
| 2024-06-24 |
0.3049 USDT |
1,312,865.1017 |
0.3081 USDT |
0.2875 USDT |
0.3218 USDT |
0.3196 USDT |
| 2024-06-23 |
0.3158 USDT |
624,384.3776 |
0.3156 USDT |
0.3044 USDT |
0.3268 USDT |
0.3087 USDT |
| 2024-06-22 |
0.3185 USDT |
512,450.9856 |
0.3191 USDT |
0.3131 USDT |
0.3249 USDT |
0.3188 USDT |
| 2024-06-21 |
0.3195 USDT |
1,033,794.9986 |
0.3126 USDT |
0.3088 USDT |
0.3270 USDT |
0.3206 USDT |
| 2024-06-20 |
0.3181 USDT |
1,052,932.3667 |
0.3121 USDT |
0.3075 USDT |
0.3314 USDT |
0.3170 USDT |
| 2024-06-19 |
0.3114 USDT |
945,334.2499 |
0.3003 USDT |
0.2957 USDT |
0.3195 USDT |
0.3105 USDT |
| 2024-06-18 |
0.2971 USDT |
3,297,166.7994 |
0.3295 USDT |
0.2716 USDT |
0.3319 USDT |
0.3014 USDT |
| 2024-06-17 |
0.3369 USDT |
1,661,067.2514 |
0.3633 USDT |
0.3169 USDT |
0.3663 USDT |
0.3328 USDT |
| 2024-06-16 |
0.3552 USDT |
623,263.2263 |
0.3552 USDT |
0.3424 USDT |
0.3708 USDT |
0.3636 USDT |
| 2024-06-15 |
0.3571 USDT |
651,587.0956 |
0.3562 USDT |
0.3530 USDT |
0.3614 USDT |
0.3553 USDT |
| 2024-06-14 |
0.3571 USDT |
1,533,729.0197 |
0.3733 USDT |
0.3390 USDT |
0.3809 USDT |
0.3541 USDT |
| 2024-06-13 |
0.3855 USDT |
2,295,245.3580 |
0.4003 USDT |
0.3730 USDT |
0.4003 USDT |
0.3769 USDT |
| 2024-06-12 |
0.4004 USDT |
2,245,641.8108 |
0.3830 USDT |
0.3683 USDT |
0.4187 USDT |
0.4008 USDT |
| 2024-06-11 |
0.3871 USDT |
2,251,793.3193 |
0.4063 USDT |
0.3750 USDT |
0.4063 USDT |
0.3846 USDT |
| 2024-06-10 |
0.4146 USDT |
1,164,518.7611 |
0.4290 USDT |
0.4041 USDT |
0.4290 USDT |
0.4072 USDT |
| 2024-06-09 |
0.4234 USDT |
1,724,063.1447 |
0.4133 USDT |
0.4078 USDT |
0.4323 USDT |
0.4310 USDT |
| 2024-06-08 |
0.4320 USDT |
3,185,280.8006 |
0.4397 USDT |
0.4098 USDT |
0.4546 USDT |
0.4109 USDT |
| 2024-06-07 |
0.4558 USDT |
6,812,643.8473 |
0.4649 USDT |
0.3861 USDT |
0.5000 USDT |
0.4347 USDT |
| 2024-06-06 |
0.4809 USDT |
4,380,981.2064 |
0.4746 USDT |
0.4535 USDT |
0.4995 USDT |
0.4602 USDT |
| 2024-06-05 |
0.4662 USDT |
3,655,381.3824 |
0.4524 USDT |
0.4462 USDT |
0.4766 USDT |
0.4751 USDT |
| 2024-06-04 |
0.4409 USDT |
3,143,056.0274 |
0.4274 USDT |
0.4228 USDT |
0.4577 USDT |
0.4514 USDT |
| 2024-06-03 |
0.4386 USDT |
3,764,654.1394 |
0.4243 USDT |
0.4163 USDT |
0.4533 USDT |
0.4316 USDT |
| 2024-06-02 |
0.4284 USDT |
2,403,715.7300 |
0.4087 USDT |
0.4087 USDT |
0.4385 USDT |
0.4261 USDT |
| 2024-06-01 |
0.4070 USDT |
722,062.7334 |
0.4054 USDT |
0.4017 USDT |
0.4167 USDT |
0.4120 USDT |
| 2024-05-31 |
0.4088 USDT |
2,480,647.6928 |
0.4100 USDT |
0.4001 USDT |
0.4232 USDT |
0.4064 USDT |
| 2024-05-30 |
0.4163 USDT |
1,851,887.8264 |
0.4248 USDT |
0.4027 USDT |
0.4311 USDT |
0.4117 USDT |
| 2024-05-29 |
0.4300 USDT |
1,537,518.5012 |
0.4377 USDT |
0.4201 USDT |
0.4428 USDT |
0.4264 USDT |
| 2024-05-28 |
0.4405 USDT |
1,204,553.6898 |
0.4474 USDT |
0.4304 USDT |
0.4574 USDT |
0.4390 USDT |
| 2024-05-27 |
0.4444 USDT |
911,424.0485 |
0.4401 USDT |
0.4355 USDT |
0.4555 USDT |
0.4469 USDT |
| 2024-05-26 |
0.4414 USDT |
787,589.6005 |
0.4424 USDT |
0.4330 USDT |
0.4532 USDT |
0.4380 USDT |
| 2024-05-25 |
0.4407 USDT |
1,393,301.2498 |
0.4339 USDT |
0.4285 USDT |
0.4540 USDT |
0.4408 USDT |
| 2024-05-24 |
0.4333 USDT |
1,833,749.6356 |
0.4405 USDT |
0.4195 USDT |
0.4481 USDT |
0.4337 USDT |
| 2024-05-23 |
0.4439 USDT |
2,994,362.3311 |
0.4654 USDT |
0.4140 USDT |
0.4709 USDT |
0.4255 USDT |
| 2024-05-22 |
0.4636 USDT |
2,041,198.7631 |
0.4637 USDT |
0.4505 USDT |
0.4767 USDT |
0.4637 USDT |
| 2024-05-21 |
0.4768 USDT |
4,483,950.9339 |
0.4636 USDT |
0.4441 USDT |
0.5034 USDT |
0.4641 USDT |
| 2024-05-20 |
0.4233 USDT |
5,869,202.0626 |
0.3820 USDT |
0.3542 USDT |
0.4710 USDT |
0.4601 USDT |
| 2024-05-19 |
0.4013 USDT |
3,534,924.6167 |
0.4404 USDT |
0.3752 USDT |
0.4468 USDT |
0.3776 USDT |
| 2024-05-18 |
0.4530 USDT |
954,251.4302 |
0.4413 USDT |
0.4378 USDT |
0.4690 USDT |
0.4404 USDT |
| 2024-05-17 |
0.4371 USDT |
1,523,842.2978 |
0.4251 USDT |
0.4148 USDT |
0.4561 USDT |
0.4419 USDT |
| 2024-05-16 |
0.4281 USDT |
1,576,108.9681 |
0.4487 USDT |
0.4134 USDT |
0.4553 USDT |
0.4256 USDT |
| 2024-05-15 |
0.4310 USDT |
1,377,550.7549 |
0.3998 USDT |
0.3965 USDT |
0.4640 USDT |
0.4498 USDT |
| 2024-05-14 |
0.4131 USDT |
862,706.0552 |
0.4213 USDT |
0.4036 USDT |
0.4239 USDT |
0.4047 USDT |
| 2024-05-13 |
0.4266 USDT |
1,678,166.6678 |
0.4391 USDT |
0.4118 USDT |
0.4465 USDT |
0.4237 USDT |
| 2024-05-12 |
0.4493 USDT |
802,399.8630 |
0.4623 USDT |
0.4341 USDT |
0.4651 USDT |
0.4391 USDT |
| 2024-05-11 |
0.4735 USDT |
444,383.7408 |
0.4694 USDT |
0.4610 USDT |
0.4836 USDT |
0.4704 USDT |