Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.5827 USDT |
733,383.4288 |
0.5830 USDT |
0.5555 USDT |
0.6060 USDT |
0.5860 USDT |
| 2024-04-16 |
0.5584 USDT |
985,275.6063 |
0.5770 USDT |
0.5339 USDT |
0.5893 USDT |
0.5893 USDT |
| 2024-04-15 |
0.5996 USDT |
1,351,032.9240 |
0.6113 USDT |
0.5554 USDT |
0.6367 USDT |
0.5816 USDT |
| 2024-04-14 |
0.5809 USDT |
871,195.1660 |
0.5599 USDT |
0.5352 USDT |
0.6077 USDT |
0.5797 USDT |
| 2024-04-13 |
0.6143 USDT |
1,374,658.7667 |
0.6404 USDT |
0.5647 USDT |
0.6450 USDT |
0.5937 USDT |
| 2024-04-12 |
0.6468 USDT |
2,986,290.5627 |
0.7671 USDT |
0.5543 USDT |
0.7777 USDT |
0.6222 USDT |
| 2024-04-11 |
0.7840 USDT |
932,970.0251 |
0.7916 USDT |
0.7626 USDT |
0.8193 USDT |
0.7711 USDT |
| 2024-04-10 |
0.7643 USDT |
1,111,091.9907 |
0.7824 USDT |
0.7242 USDT |
0.7881 USDT |
0.7880 USDT |
| 2024-04-09 |
0.8120 USDT |
680,367.0140 |
0.8511 USDT |
0.7773 USDT |
0.8541 USDT |
0.7872 USDT |
| 2024-04-08 |
0.8473 USDT |
284,039.2180 |
0.8430 USDT |
0.8201 USDT |
0.8644 USDT |
0.8487 USDT |
| 2024-04-07 |
0.8516 USDT |
429,720.1475 |
0.8423 USDT |
0.8362 USDT |
0.8696 USDT |
0.8425 USDT |
| 2024-04-06 |
0.8217 USDT |
576,652.0695 |
0.8068 USDT |
0.8016 USDT |
0.8450 USDT |
0.8450 USDT |
| 2024-04-05 |
0.8075 USDT |
580,899.2192 |
0.8539 USDT |
0.7734 USDT |
0.8610 USDT |
0.8132 USDT |
| 2024-04-04 |
0.8509 USDT |
968,284.6923 |
0.8701 USDT |
0.8019 USDT |
0.8903 USDT |
0.8490 USDT |
| 2024-04-03 |
0.8714 USDT |
1,666,447.5518 |
0.8391 USDT |
0.8004 USDT |
0.9029 USDT |
0.8864 USDT |
| 2024-04-02 |
0.8679 USDT |
969,117.4154 |
0.9378 USDT |
0.8340 USDT |
0.9378 USDT |
0.8586 USDT |
| 2024-04-01 |
0.9773 USDT |
1,596,327.3314 |
0.9965 USDT |
0.9081 USDT |
1.0418 USDT |
0.9402 USDT |
| 2024-03-31 |
0.9542 USDT |
758,464.1696 |
0.9203 USDT |
0.9169 USDT |
0.9826 USDT |
0.9679 USDT |
| 2024-03-30 |
0.9377 USDT |
910,484.4339 |
0.9068 USDT |
0.9013 USDT |
0.9639 USDT |
0.9243 USDT |
| 2024-03-29 |
0.8945 USDT |
650,259.0293 |
0.9180 USDT |
0.8771 USDT |
0.9180 USDT |
0.8870 USDT |
| 2024-03-28 |
0.9042 USDT |
904,142.1496 |
0.9128 USDT |
0.8823 USDT |
0.9176 USDT |
0.9130 USDT |
| 2024-03-27 |
0.9333 USDT |
1,925,162.3924 |
0.9473 USDT |
0.8968 USDT |
0.9651 USDT |
0.9105 USDT |
| 2024-03-26 |
0.9479 USDT |
3,995,480.3532 |
0.9700 USDT |
0.8800 USDT |
0.9944 USDT |
0.9442 USDT |
| 2024-03-25 |
0.9519 USDT |
4,552,038.1483 |
0.9383 USDT |
0.9191 USDT |
0.9821 USDT |
0.9793 USDT |
| 2024-03-24 |
0.9100 USDT |
1,959,542.6016 |
0.9014 USDT |
0.8878 USDT |
0.9251 USDT |
0.9202 USDT |
| 2024-03-23 |
0.9145 USDT |
1,640,633.6057 |
0.9125 USDT |
0.8836 USDT |
0.9413 USDT |
0.9248 USDT |
| 2024-03-22 |
0.9123 USDT |
2,250,952.0377 |
0.9510 USDT |
0.8746 USDT |
0.9590 USDT |
0.8987 USDT |
| 2024-03-21 |
0.9960 USDT |
2,937,987.3624 |
1.0341 USDT |
0.9396 USDT |
1.0897 USDT |
0.9503 USDT |
| 2024-03-20 |
0.9060 USDT |
3,022,160.7065 |
0.9043 USDT |
0.8499 USDT |
0.9618 USDT |
0.9494 USDT |
| 2024-03-19 |
0.9148 USDT |
4,929,652.8048 |
1.0000 USDT |
0.8520 USDT |
1.0084 USDT |
0.9468 USDT |
| 2024-03-18 |
1.0655 USDT |
4,421,871.2521 |
1.1009 USDT |
1.0065 USDT |
1.1276 USDT |
1.0152 USDT |