Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.4850 USDT |
22,862,714.7397 |
0.4339 USDT |
0.4337 USDT |
0.5228 USDT |
0.4824 USDT |
| 2023-12-07 |
0.4346 USDT |
11,110,030.9022 |
0.4256 USDT |
0.4093 USDT |
0.4581 USDT |
0.4328 USDT |
| 2023-12-06 |
0.4637 USDT |
21,845,999.2390 |
0.4375 USDT |
0.4230 USDT |
0.4999 USDT |
0.4297 USDT |
| 2023-12-05 |
0.4483 USDT |
21,396,717.2793 |
0.4240 USDT |
0.4016 USDT |
0.5000 USDT |
0.4408 USDT |
| 2023-12-04 |
0.4231 USDT |
24,560,268.6607 |
0.4348 USDT |
0.3422 USDT |
0.4750 USDT |
0.4132 USDT |
| 2023-12-03 |
0.4440 USDT |
11,311,279.2633 |
0.4612 USDT |
0.4236 USDT |
0.4768 USDT |
0.4409 USDT |
| 2023-12-02 |
0.4323 USDT |
18,595,414.7272 |
0.3975 USDT |
0.3975 USDT |
0.4676 USDT |
0.4478 USDT |
| 2023-12-01 |
0.3943 USDT |
9,820,017.9719 |
0.3829 USDT |
0.3721 USDT |
0.4088 USDT |
0.3982 USDT |
| 2023-11-30 |
0.3968 USDT |
8,750,974.0066 |
0.4017 USDT |
0.3700 USDT |
0.4134 USDT |
0.3840 USDT |
| 2023-11-29 |
0.4129 USDT |
11,300,532.3427 |
0.4209 USDT |
0.3901 USDT |
0.4555 USDT |
0.3938 USDT |
| 2023-11-28 |
0.4291 USDT |
14,900,608.4581 |
0.4155 USDT |
0.4031 USDT |
0.4512 USDT |
0.4336 USDT |
| 2023-11-27 |
0.4097 USDT |
14,986,372.7141 |
0.4421 USDT |
0.3861 USDT |
0.4732 USDT |
0.3937 USDT |
| 2023-11-26 |
0.4526 USDT |
16,238,409.8134 |
0.4920 USDT |
0.3959 USDT |
0.5059 USDT |
0.4402 USDT |
| 2023-11-25 |
0.4872 USDT |
14,716,527.1933 |
0.4786 USDT |
0.4601 USDT |
0.5183 USDT |
0.4841 USDT |
| 2023-11-24 |
0.5178 USDT |
30,952,911.1668 |
0.4978 USDT |
0.4615 USDT |
0.5573 USDT |
0.4807 USDT |
| 2023-11-23 |
0.4653 USDT |
32,811,690.1942 |
0.4228 USDT |
0.4110 USDT |
0.5100 USDT |
0.4806 USDT |
| 2023-11-22 |
0.3931 USDT |
48,823,828.3659 |
0.2923 USDT |
0.2902 USDT |
0.4806 USDT |
0.4490 USDT |
| 2023-11-21 |
0.3274 USDT |
29,325,042.5854 |
0.2915 USDT |
0.2796 USDT |
0.3802 USDT |
0.3155 USDT |
| 2023-11-20 |
0.3421 USDT |
27,060,218.0550 |
0.0600 USDT |
0.0600 USDT |
0.6500 USDT |
0.3459 USDT |