Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-10 |
0.4855 USDT |
573,712.9437 |
0.4879 USDT |
0.4646 USDT |
0.5084 USDT |
0.4730 USDT |
| 2024-05-09 |
0.4773 USDT |
959,748.4757 |
0.4808 USDT |
0.4646 USDT |
0.4890 USDT |
0.4817 USDT |
| 2024-05-08 |
0.4919 USDT |
1,270,285.6108 |
0.5000 USDT |
0.4757 USDT |
0.5038 USDT |
0.4793 USDT |
| 2024-05-07 |
0.5303 USDT |
549,323.0803 |
0.5395 USDT |
0.5211 USDT |
0.5458 USDT |
0.5259 USDT |
| 2024-05-06 |
0.5584 USDT |
651,782.0334 |
0.5581 USDT |
0.5378 USDT |
0.5790 USDT |
0.5412 USDT |
| 2024-05-05 |
0.5485 USDT |
762,291.4010 |
0.5350 USDT |
0.5177 USDT |
0.5829 USDT |
0.5569 USDT |
| 2024-05-04 |
0.5384 USDT |
433,721.6360 |
0.5380 USDT |
0.5312 USDT |
0.5486 USDT |
0.5362 USDT |
| 2024-05-03 |
0.5227 USDT |
944,030.1084 |
0.5172 USDT |
0.5046 USDT |
0.5438 USDT |
0.5374 USDT |
| 2024-05-02 |
0.5124 USDT |
545,470.4406 |
0.5184 USDT |
0.4950 USDT |
0.5242 USDT |
0.5153 USDT |
| 2024-05-01 |
0.5042 USDT |
803,629.0084 |
0.5167 USDT |
0.4814 USDT |
0.5339 USDT |
0.5179 USDT |
| 2024-04-30 |
0.5236 USDT |
627,232.1656 |
0.5556 USDT |
0.4978 USDT |
0.5692 USDT |
0.5045 USDT |
| 2024-04-29 |
0.5531 USDT |
330,224.9445 |
0.5688 USDT |
0.5419 USDT |
0.5756 USDT |
0.5493 USDT |
| 2024-04-28 |
0.5888 USDT |
318,967.7539 |
0.5820 USDT |
0.5749 USDT |
0.6055 USDT |
0.5749 USDT |
| 2024-04-27 |
0.5711 USDT |
362,854.5201 |
0.5798 USDT |
0.5555 USDT |
0.5905 USDT |
0.5785 USDT |
| 2024-04-26 |
0.5922 USDT |
642,468.6439 |
0.6122 USDT |
0.5787 USDT |
0.6122 USDT |
0.5810 USDT |
| 2024-04-25 |
0.6062 USDT |
457,833.5149 |
0.6219 USDT |
0.5920 USDT |
0.6258 USDT |
0.6164 USDT |
| 2024-04-24 |
0.6584 USDT |
1,039,539.3123 |
0.6682 USDT |
0.6189 USDT |
0.6828 USDT |
0.6321 USDT |
| 2024-04-23 |
0.6791 USDT |
354,333.2481 |
0.6900 USDT |
0.6650 USDT |
0.7005 USDT |
0.6685 USDT |
| 2024-04-22 |
0.6881 USDT |
591,530.0933 |
0.6599 USDT |
0.6599 USDT |
0.7146 USDT |
0.6904 USDT |
| 2024-04-21 |
0.6772 USDT |
618,365.1623 |
0.6725 USDT |
0.6508 USDT |
0.6981 USDT |
0.6599 USDT |
| 2024-04-20 |
0.6495 USDT |
941,649.5822 |
0.5992 USDT |
0.5924 USDT |
0.6851 USDT |
0.6734 USDT |
| 2024-04-19 |
0.6004 USDT |
633,015.6316 |
0.6107 USDT |
0.5516 USDT |
0.6236 USDT |
0.6068 USDT |
| 2024-04-18 |
0.5865 USDT |
840,624.9414 |
0.5788 USDT |
0.5508 USDT |
0.6179 USDT |
0.6078 USDT |