Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.2474 USDT |
6,777,966.7559 |
0.2537 USDT |
0.2270 USDT |
0.2686 USDT |
0.2649 USDT |
| 2024-01-07 |
0.2669 USDT |
3,231,655.0346 |
0.2704 USDT |
0.2568 USDT |
0.2759 USDT |
0.2606 USDT |
| 2024-01-06 |
0.2651 USDT |
7,547,403.2039 |
0.2778 USDT |
0.2503 USDT |
0.2809 USDT |
0.2714 USDT |
| 2024-01-05 |
0.2785 USDT |
7,334,525.0097 |
0.2974 USDT |
0.2636 USDT |
0.2998 USDT |
0.2692 USDT |
| 2024-01-04 |
0.2796 USDT |
7,722,391.1545 |
0.2804 USDT |
0.2687 USDT |
0.2905 USDT |
0.2891 USDT |
| 2024-01-03 |
0.2838 USDT |
22,719,335.2487 |
0.3302 USDT |
0.2141 USDT |
0.3487 USDT |
0.2815 USDT |
| 2024-01-02 |
0.3426 USDT |
6,856,093.0374 |
0.3580 USDT |
0.3266 USDT |
0.3627 USDT |
0.3332 USDT |
| 2024-01-01 |
0.3288 USDT |
3,885,177.7153 |
0.3256 USDT |
0.3160 USDT |
0.3478 USDT |
0.3476 USDT |
| 2023-12-31 |
0.3330 USDT |
4,195,168.0936 |
0.3308 USDT |
0.3228 USDT |
0.3391 USDT |
0.3228 USDT |
| 2023-12-30 |
0.3262 USDT |
3,412,542.7940 |
0.3263 USDT |
0.3173 USDT |
0.3343 USDT |
0.3312 USDT |
| 2023-12-29 |
0.3345 USDT |
9,992,303.4226 |
0.3327 USDT |
0.3112 USDT |
0.3493 USDT |
0.3172 USDT |
| 2023-12-28 |
0.3298 USDT |
6,676,219.3125 |
0.3375 USDT |
0.3163 USDT |
0.3476 USDT |
0.3342 USDT |
| 2023-12-27 |
0.3376 USDT |
6,191,639.8425 |
0.3399 USDT |
0.3250 USDT |
0.3455 USDT |
0.3338 USDT |
| 2023-12-26 |
0.3502 USDT |
12,508,921.5737 |
0.3691 USDT |
0.3000 USDT |
0.3835 USDT |
0.3292 USDT |
| 2023-12-25 |
0.3642 USDT |
8,286,450.2327 |
0.3490 USDT |
0.3459 USDT |
0.3809 USDT |
0.3781 USDT |
| 2023-12-24 |
0.3683 USDT |
7,124,419.4933 |
0.3756 USDT |
0.3510 USDT |
0.3869 USDT |
0.3539 USDT |
| 2023-12-23 |
0.3588 USDT |
8,319,507.4552 |
0.3651 USDT |
0.3399 USDT |
0.3833 USDT |
0.3831 USDT |
| 2023-12-22 |
0.3700 USDT |
10,702,199.8754 |
0.3901 USDT |
0.3447 USDT |
0.3963 USDT |
0.3547 USDT |
| 2023-12-21 |
0.3609 USDT |
14,560,285.4336 |
0.3435 USDT |
0.3380 USDT |
0.3799 USDT |
0.3669 USDT |
| 2023-12-20 |
0.3419 USDT |
8,706,422.3498 |
0.3274 USDT |
0.3205 USDT |
0.3579 USDT |
0.3418 USDT |
| 2023-12-19 |
0.3493 USDT |
10,408,930.7033 |
0.3538 USDT |
0.3250 USDT |
0.3972 USDT |
0.3278 USDT |
| 2023-12-18 |
0.3423 USDT |
13,179,277.1125 |
0.3746 USDT |
0.3176 USDT |
0.3792 USDT |
0.3480 USDT |
| 2023-12-17 |
0.3839 USDT |
6,418,963.4978 |
0.3965 USDT |
0.3700 USDT |
0.4025 USDT |
0.3823 USDT |
| 2023-12-16 |
0.3869 USDT |
6,933,246.3634 |
0.3778 USDT |
0.3712 USDT |
0.4057 USDT |
0.3887 USDT |
| 2023-12-15 |
0.4048 USDT |
10,715,164.0329 |
0.3976 USDT |
0.3850 USDT |
0.4299 USDT |
0.3945 USDT |
| 2023-12-14 |
0.3994 USDT |
12,036,646.3350 |
0.3974 USDT |
0.3693 USDT |
0.4260 USDT |
0.3999 USDT |
| 2023-12-13 |
0.3934 USDT |
7,848,889.8374 |
0.4071 USDT |
0.3770 USDT |
0.4087 USDT |
0.4027 USDT |
| 2023-12-12 |
0.4178 USDT |
6,560,132.3851 |
0.4097 USDT |
0.3962 USDT |
0.4350 USDT |
0.4053 USDT |
| 2023-12-11 |
0.4149 USDT |
12,441,624.8962 |
0.4600 USDT |
0.3720 USDT |
0.4660 USDT |
0.4048 USDT |
| 2023-12-10 |
0.4525 USDT |
5,567,299.9505 |
0.4527 USDT |
0.4353 USDT |
0.4660 USDT |
0.4606 USDT |
| 2023-12-09 |
0.4654 USDT |
10,745,245.3350 |
0.4642 USDT |
0.4425 USDT |
0.4900 USDT |
0.4602 USDT |