Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.3976 USDT |
4,442,881.0311 |
0.3916 USDT |
0.3813 USDT |
0.4122 USDT |
0.3970 USDT |
| 2024-01-26 |
0.4051 USDT |
6,769,307.5731 |
0.4055 USDT |
0.3892 USDT |
0.4250 USDT |
0.3932 USDT |
| 2024-01-25 |
0.3937 USDT |
7,848,742.6126 |
0.3806 USDT |
0.3666 USDT |
0.4152 USDT |
0.4039 USDT |
| 2024-01-24 |
0.3675 USDT |
6,236,111.9647 |
0.3807 USDT |
0.3547 USDT |
0.3880 USDT |
0.3755 USDT |
| 2024-01-23 |
0.3704 USDT |
11,465,371.0572 |
0.3901 USDT |
0.3410 USDT |
0.4105 USDT |
0.3741 USDT |
| 2024-01-22 |
0.3930 USDT |
10,745,965.1293 |
0.4188 USDT |
0.3747 USDT |
0.4243 USDT |
0.3885 USDT |
| 2024-01-21 |
0.4194 USDT |
11,506,534.3039 |
0.4056 USDT |
0.3940 USDT |
0.4400 USDT |
0.4350 USDT |
| 2024-01-20 |
0.3818 USDT |
16,154,626.3147 |
0.3485 USDT |
0.3429 USDT |
0.4100 USDT |
0.4060 USDT |
| 2024-01-19 |
0.3287 USDT |
7,653,378.7629 |
0.3384 USDT |
0.3046 USDT |
0.3520 USDT |
0.3468 USDT |
| 2024-01-18 |
0.3473 USDT |
7,820,803.3385 |
0.3595 USDT |
0.3248 USDT |
0.3686 USDT |
0.3418 USDT |
| 2024-01-17 |
0.3567 USDT |
13,903,946.1708 |
0.3332 USDT |
0.3302 USDT |
0.3791 USDT |
0.3528 USDT |
| 2024-01-16 |
0.3361 USDT |
6,034,616.4647 |
0.3442 USDT |
0.3239 USDT |
0.3564 USDT |
0.3377 USDT |
| 2024-01-15 |
0.3386 USDT |
8,583,878.8591 |
0.3334 USDT |
0.3174 USDT |
0.3619 USDT |
0.3470 USDT |
| 2024-01-14 |
0.3441 USDT |
15,600,213.2108 |
0.3272 USDT |
0.3090 USDT |
0.3656 USDT |
0.3435 USDT |
| 2024-01-13 |
0.3000 USDT |
12,974,633.9043 |
0.2774 USDT |
0.2652 USDT |
0.3341 USDT |
0.3311 USDT |
| 2024-01-12 |
0.2828 USDT |
6,742,537.4203 |
0.2941 USDT |
0.2621 USDT |
0.2961 USDT |
0.2759 USDT |
| 2024-01-11 |
0.2794 USDT |
9,499,306.4166 |
0.2729 USDT |
0.2661 USDT |
0.2894 USDT |
0.2818 USDT |
| 2024-01-10 |
0.2473 USDT |
5,111,231.1484 |
0.2477 USDT |
0.2353 USDT |
0.2564 USDT |
0.2495 USDT |
| 2024-01-09 |
0.2501 USDT |
5,822,828.3405 |
0.2638 USDT |
0.2346 USDT |
0.2653 USDT |
0.2420 USDT |