Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.0081 USDT |
7,809,735.7837 |
0.9978 USDT |
0.9430 USDT |
1.0883 USDT |
1.0792 USDT |
| 2024-03-16 |
1.0542 USDT |
16,017,097.7014 |
0.9650 USDT |
0.9169 USDT |
1.1799 USDT |
0.9748 USDT |
| 2024-03-15 |
0.8669 USDT |
11,258,342.9777 |
0.8637 USDT |
0.7953 USDT |
0.9245 USDT |
0.8996 USDT |
| 2024-03-14 |
0.8597 USDT |
7,720,257.3586 |
0.9050 USDT |
0.8024 USDT |
0.9186 USDT |
0.8632 USDT |
| 2024-03-13 |
0.8994 USDT |
6,700,442.1427 |
0.8778 USDT |
0.8600 USDT |
0.9494 USDT |
0.8865 USDT |
| 2024-03-12 |
0.8493 USDT |
6,827,745.8513 |
0.8542 USDT |
0.8061 USDT |
0.8849 USDT |
0.8726 USDT |
| 2024-03-11 |
0.8503 USDT |
16,147,026.5578 |
0.8173 USDT |
0.7716 USDT |
0.9072 USDT |
0.8432 USDT |
| 2024-03-10 |
0.7603 USDT |
8,913,824.3178 |
0.6890 USDT |
0.6767 USDT |
0.8480 USDT |
0.8342 USDT |
| 2024-03-09 |
0.6916 USDT |
3,884,341.6389 |
0.6912 USDT |
0.6777 USDT |
0.7063 USDT |
0.6871 USDT |
| 2024-03-08 |
0.6887 USDT |
5,970,907.9078 |
0.6784 USDT |
0.6500 USDT |
0.7176 USDT |
0.6922 USDT |
| 2024-03-07 |
0.6590 USDT |
5,881,819.3637 |
0.6260 USDT |
0.6222 USDT |
0.6888 USDT |
0.6680 USDT |
| 2024-03-06 |
0.6041 USDT |
5,655,435.5600 |
0.5974 USDT |
0.5724 USDT |
0.6348 USDT |
0.6212 USDT |
| 2024-03-05 |
0.6492 USDT |
5,714,745.2289 |
0.6515 USDT |
0.6226 USDT |
0.6773 USDT |
0.6433 USDT |
| 2024-03-04 |
0.6588 USDT |
3,858,951.4223 |
0.6808 USDT |
0.6339 USDT |
0.6893 USDT |
0.6440 USDT |
| 2024-03-03 |
0.6703 USDT |
4,132,120.1443 |
0.6886 USDT |
0.6081 USDT |
0.7191 USDT |
0.6710 USDT |
| 2024-03-02 |
0.6707 USDT |
3,155,774.4725 |
0.6725 USDT |
0.6455 USDT |
0.6925 USDT |
0.6838 USDT |
| 2024-03-01 |
0.6647 USDT |
2,836,200.1433 |
0.6510 USDT |
0.6477 USDT |
0.6799 USDT |
0.6690 USDT |
| 2024-02-29 |
0.6682 USDT |
8,493,987.5146 |
0.6803 USDT |
0.6371 USDT |
0.6990 USDT |
0.6711 USDT |
| 2024-02-28 |
0.6704 USDT |
10,199,252.5131 |
0.7322 USDT |
0.5984 USDT |
0.7323 USDT |
0.6797 USDT |
| 2024-02-27 |
0.7323 USDT |
23,929,352.6265 |
0.5901 USDT |
0.5814 USDT |
0.8400 USDT |
0.6995 USDT |
| 2024-02-26 |
0.5629 USDT |
3,102,536.8721 |
0.5598 USDT |
0.5376 USDT |
0.5888 USDT |
0.5849 USDT |
| 2024-02-25 |
0.5635 USDT |
1,939,103.3730 |
0.5675 USDT |
0.5539 USDT |
0.5773 USDT |
0.5600 USDT |
| 2024-02-24 |
0.5468 USDT |
1,689,701.3472 |
0.5314 USDT |
0.5227 USDT |
0.5620 USDT |
0.5613 USDT |
| 2024-02-23 |
0.5511 USDT |
3,255,179.8835 |
0.5597 USDT |
0.5246 USDT |
0.5834 USDT |
0.5304 USDT |
| 2024-02-22 |
0.5452 USDT |
3,571,910.6718 |
0.5513 USDT |
0.5220 USDT |
0.5727 USDT |
0.5690 USDT |
| 2024-02-21 |
0.5455 USDT |
4,278,407.4885 |
0.5798 USDT |
0.5233 USDT |
0.5798 USDT |
0.5496 USDT |
| 2024-02-20 |
0.5681 USDT |
4,838,018.2494 |
0.5884 USDT |
0.5231 USDT |
0.5899 USDT |
0.5779 USDT |
| 2024-02-19 |
0.6125 USDT |
3,425,929.1109 |
0.6140 USDT |
0.5891 USDT |
0.6318 USDT |
0.5981 USDT |
| 2024-02-18 |
0.6086 USDT |
3,558,917.9946 |
0.6062 USDT |
0.5940 USDT |
0.6299 USDT |
0.6108 USDT |
| 2024-02-17 |
0.5785 USDT |
3,636,951.8690 |
0.5924 USDT |
0.5558 USDT |
0.5961 USDT |
0.5880 USDT |
| 2024-02-16 |
0.6028 USDT |
4,291,703.9537 |
0.6243 USDT |
0.5731 USDT |
0.6329 USDT |
0.5846 USDT |
| 2024-02-15 |
0.6357 USDT |
6,287,346.8766 |
0.6564 USDT |
0.6144 USDT |
0.6664 USDT |
0.6233 USDT |
| 2024-02-14 |
0.6594 USDT |
9,230,990.6475 |
0.6303 USDT |
0.6109 USDT |
0.6862 USDT |
0.6537 USDT |
| 2024-02-13 |
0.5955 USDT |
9,359,901.0824 |
0.5705 USDT |
0.5683 USDT |
0.6321 USDT |
0.6321 USDT |
| 2024-02-12 |
0.5583 USDT |
6,828,522.1592 |
0.5663 USDT |
0.5363 USDT |
0.5785 USDT |
0.5649 USDT |
| 2024-02-11 |
0.5540 USDT |
7,008,644.1699 |
0.5335 USDT |
0.5244 USDT |
0.5780 USDT |
0.5632 USDT |
| 2024-02-10 |
0.5265 USDT |
4,703,401.7340 |
0.5084 USDT |
0.4981 USDT |
0.5471 USDT |
0.5363 USDT |
| 2024-02-09 |
0.5303 USDT |
8,982,851.6070 |
0.4971 USDT |
0.4916 USDT |
0.5557 USDT |
0.5116 USDT |
| 2024-02-08 |
0.4827 USDT |
3,700,895.0616 |
0.4810 USDT |
0.4692 USDT |
0.4982 USDT |
0.4768 USDT |
| 2024-02-07 |
0.4799 USDT |
4,105,004.2219 |
0.4870 USDT |
0.4645 USDT |
0.4976 USDT |
0.4858 USDT |
| 2024-02-06 |
0.4671 USDT |
5,827,822.7602 |
0.4740 USDT |
0.4513 USDT |
0.4857 USDT |
0.4833 USDT |
| 2024-02-05 |
0.4898 USDT |
7,864,627.7450 |
0.4838 USDT |
0.4680 USDT |
0.5172 USDT |
0.4721 USDT |
| 2024-02-04 |
0.4976 USDT |
6,697,619.6026 |
0.4717 USDT |
0.4654 USDT |
0.5200 USDT |
0.5005 USDT |
| 2024-02-03 |
0.4791 USDT |
9,301,568.4236 |
0.4811 USDT |
0.4552 USDT |
0.5096 USDT |
0.4778 USDT |
| 2024-02-02 |
0.5058 USDT |
28,685,152.4999 |
0.4632 USDT |
0.4618 USDT |
0.6000 USDT |
0.4857 USDT |
| 2024-02-01 |
0.4335 USDT |
8,997,878.1841 |
0.4018 USDT |
0.3864 USDT |
0.4652 USDT |
0.4612 USDT |
| 2024-01-31 |
0.4198 USDT |
7,235,800.3196 |
0.4238 USDT |
0.3964 USDT |
0.4457 USDT |
0.4017 USDT |
| 2024-01-30 |
0.4177 USDT |
7,335,003.5019 |
0.4004 USDT |
0.3926 USDT |
0.4476 USDT |
0.4452 USDT |
| 2024-01-29 |
0.3928 USDT |
4,083,702.1190 |
0.3800 USDT |
0.3758 USDT |
0.4120 USDT |
0.4055 USDT |
| 2024-01-28 |
0.4030 USDT |
8,028,418.0878 |
0.4000 USDT |
0.3746 USDT |
0.4349 USDT |
0.3779 USDT |