Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-26 |
0.3448 USDT |
18,241,901.9680 |
0.3345 USDT |
0.3300 USDT |
0.3588 USDT |
0.3494 USDT |
| 2024-10-25 |
0.3607 USDT |
38,046,938.9680 |
0.3786 USDT |
0.3156 USDT |
0.3898 USDT |
0.3347 USDT |
| 2024-10-24 |
0.3665 USDT |
37,119,403.4120 |
0.3361 USDT |
0.3346 USDT |
0.3936 USDT |
0.3786 USDT |
| 2024-10-23 |
0.3350 USDT |
15,417,849.5070 |
0.3475 USDT |
0.3214 USDT |
0.3483 USDT |
0.3360 USDT |
| 2024-10-22 |
0.3473 USDT |
15,675,632.3560 |
0.3501 USDT |
0.3376 USDT |
0.3606 USDT |
0.3471 USDT |
| 2024-10-21 |
0.3569 USDT |
20,878,212.1310 |
0.3636 USDT |
0.3423 USDT |
0.3732 USDT |
0.3501 USDT |
| 2024-10-20 |
0.3556 USDT |
15,957,023.8150 |
0.3474 USDT |
0.3398 USDT |
0.3654 USDT |
0.3636 USDT |
| 2024-10-19 |
0.3459 USDT |
6,004,983.3810 |
0.3501 USDT |
0.3384 USDT |
0.3536 USDT |
0.3475 USDT |
| 2024-10-18 |
0.3454 USDT |
11,233,244.2120 |
0.3402 USDT |
0.3355 USDT |
0.3532 USDT |
0.3499 USDT |
| 2024-10-17 |
0.3451 USDT |
14,882,834.5970 |
0.3603 USDT |
0.3345 USDT |
0.3643 USDT |
0.3402 USDT |
| 2024-10-16 |
0.3537 USDT |
22,329,012.7720 |
0.3473 USDT |
0.3367 USDT |
0.3638 USDT |
0.3603 USDT |
| 2024-10-15 |
0.3439 USDT |
25,311,972.4470 |
0.3507 USDT |
0.3324 USDT |
0.3550 USDT |
0.3472 USDT |
| 2024-10-14 |
0.3374 USDT |
27,967,502.5640 |
0.3256 USDT |
0.3197 USDT |
0.3543 USDT |
0.3507 USDT |
| 2024-10-13 |
0.3207 USDT |
21,470,367.9460 |
0.3255 USDT |
0.3087 USDT |
0.3301 USDT |
0.3255 USDT |
| 2024-10-12 |
0.3238 USDT |
12,778,302.8880 |
0.3195 USDT |
0.3195 USDT |
0.3285 USDT |
0.3255 USDT |
| 2024-10-11 |
0.3145 USDT |
20,257,303.7380 |
0.3019 USDT |
0.2986 USDT |
0.3223 USDT |
0.3195 USDT |
| 2024-10-10 |
0.2996 USDT |
23,327,019.4980 |
0.3019 USDT |
0.2908 USDT |
0.3074 USDT |
0.3022 USDT |
| 2024-10-09 |
0.3076 USDT |
18,984,149.0140 |
0.3124 USDT |
0.2967 USDT |
0.3154 USDT |
0.3021 USDT |
| 2024-10-08 |
0.3192 USDT |
26,462,447.9820 |
0.3239 USDT |
0.3098 USDT |
0.3292 USDT |
0.3126 USDT |
| 2024-10-07 |
0.3367 USDT |
36,284,520.5410 |
0.3371 USDT |
0.3230 USDT |
0.3483 USDT |
0.3238 USDT |
| 2024-10-06 |
0.3380 USDT |
13,483,285.1490 |
0.3387 USDT |
0.3309 USDT |
0.3458 USDT |
0.3371 USDT |
| 2024-10-05 |
0.3344 USDT |
13,585,540.5950 |
0.3289 USDT |
0.3284 USDT |
0.3399 USDT |
0.3383 USDT |
| 2024-10-04 |
0.3184 USDT |
29,365,825.0030 |
0.3108 USDT |
0.3072 USDT |
0.3329 USDT |
0.3287 USDT |
| 2024-10-03 |
0.3167 USDT |
44,380,375.2730 |
0.3220 USDT |
0.3029 USDT |
0.3356 USDT |
0.3110 USDT |
| 2024-10-02 |
0.3290 USDT |
58,140,300.9380 |
0.3154 USDT |
0.3130 USDT |
0.3467 USDT |
0.3220 USDT |
| 2024-10-01 |
0.3254 USDT |
54,074,796.2760 |
0.3403 USDT |
0.3021 USDT |
0.3521 USDT |
0.3155 USDT |
| 2024-09-30 |
0.3572 USDT |
34,106,807.8510 |
0.3727 USDT |
0.3380 USDT |
0.3734 USDT |
0.3404 USDT |
| 2024-09-29 |
0.3657 USDT |
28,184,489.0900 |
0.3582 USDT |
0.3518 USDT |
0.3807 USDT |
0.3726 USDT |
| 2024-09-28 |
0.3618 USDT |
18,827,474.2370 |
0.3697 USDT |
0.3508 USDT |
0.3770 USDT |
0.3581 USDT |
| 2024-09-27 |
0.3709 USDT |
31,386,361.5520 |
0.3697 USDT |
0.3646 USDT |
0.3776 USDT |
0.3696 USDT |
| 2024-09-26 |
0.3565 USDT |
33,859,048.4000 |
0.3355 USDT |
0.3301 USDT |
0.3731 USDT |
0.3697 USDT |
| 2024-09-25 |
0.3470 USDT |
18,158,397.3160 |
0.3515 USDT |
0.3332 USDT |
0.3578 USDT |
0.3353 USDT |
| 2024-09-24 |
0.3458 USDT |
24,508,211.8600 |
0.3463 USDT |
0.3341 USDT |
0.3583 USDT |
0.3513 USDT |
| 2024-09-23 |
0.3303 USDT |
27,964,458.1570 |
0.3148 USDT |
0.3078 USDT |
0.3483 USDT |
0.3462 USDT |
| 2024-09-22 |
0.3139 USDT |
11,900,183.9460 |
0.3251 USDT |
0.3046 USDT |
0.3251 USDT |
0.3149 USDT |
| 2024-09-21 |
0.3189 USDT |
10,693,349.8390 |
0.3210 USDT |
0.3137 USDT |
0.3257 USDT |
0.3251 USDT |
| 2024-09-20 |
0.3206 USDT |
20,267,989.9310 |
0.3154 USDT |
0.3099 USDT |
0.3292 USDT |
0.3210 USDT |
| 2024-09-19 |
0.3099 USDT |
23,063,345.6800 |
0.3005 USDT |
0.3005 USDT |
0.3211 USDT |
0.3154 USDT |
| 2024-09-18 |
0.2888 USDT |
21,635,548.3810 |
0.2933 USDT |
0.2769 USDT |
0.3009 USDT |
0.3004 USDT |
| 2024-09-17 |
0.2881 USDT |
14,856,900.4710 |
0.2804 USDT |
0.2751 USDT |
0.2942 USDT |
0.2932 USDT |
| 2024-09-16 |
0.2803 USDT |
13,929,310.6360 |
0.2819 USDT |
0.2749 USDT |
0.2858 USDT |
0.2801 USDT |
| 2024-09-15 |
0.2910 USDT |
9,323,176.5270 |
0.2928 USDT |
0.2794 USDT |
0.2987 USDT |
0.2820 USDT |
| 2024-09-14 |
0.2938 USDT |
6,073,472.5670 |
0.2951 USDT |
0.2892 USDT |
0.2995 USDT |
0.2927 USDT |
| 2024-09-13 |
0.2930 USDT |
10,724,559.6580 |
0.2936 USDT |
0.2881 USDT |
0.2983 USDT |
0.2953 USDT |
| 2024-09-12 |
0.2837 USDT |
14,665,969.7420 |
0.2708 USDT |
0.2708 USDT |
0.2961 USDT |
0.2936 USDT |
| 2024-09-11 |
0.2712 USDT |
13,766,410.9950 |
0.2787 USDT |
0.2633 USDT |
0.2803 USDT |
0.2709 USDT |
| 2024-09-10 |
0.2770 USDT |
5,747,731.4590 |
0.2760 USDT |
0.2718 USDT |
0.2819 USDT |
0.2787 USDT |
| 2024-09-09 |
0.2697 USDT |
7,430,507.3500 |
0.2654 USDT |
0.2625 USDT |
0.2814 USDT |
0.2758 USDT |
| 2024-09-08 |
0.2609 USDT |
7,288,360.2900 |
0.2549 USDT |
0.2537 USDT |
0.2681 USDT |
0.2652 USDT |
| 2024-09-07 |
0.2549 USDT |
5,415,240.0840 |
0.2518 USDT |
0.2501 USDT |
0.2599 USDT |
0.2548 USDT |