Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |