Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
0.2570 USDT |
20,315,440.0500 |
0.2595 USDT |
0.2423 USDT |
0.2694 USDT |
0.2520 USDT |
| 2024-09-05 |
0.2643 USDT |
10,263,461.5450 |
0.2690 USDT |
0.2560 USDT |
0.2717 USDT |
0.2594 USDT |
| 2024-09-04 |
0.2606 USDT |
15,693,291.9690 |
0.2575 USDT |
0.2455 USDT |
0.2736 USDT |
0.2689 USDT |
| 2024-09-03 |
0.2696 USDT |
11,081,157.9430 |
0.2728 USDT |
0.2571 USDT |
0.2804 USDT |
0.2575 USDT |
| 2024-09-02 |
0.2621 USDT |
13,779,376.7670 |
0.2542 USDT |
0.2513 USDT |
0.2741 USDT |
0.2731 USDT |
| 2024-09-01 |
0.2623 USDT |
12,097,691.0260 |
0.2697 USDT |
0.2521 USDT |
0.2706 USDT |
0.2544 USDT |
| 2024-08-31 |
0.2734 USDT |
5,232,167.2510 |
0.2767 USDT |
0.2668 USDT |
0.2794 USDT |
0.2697 USDT |
| 2024-08-30 |
0.2739 USDT |
12,440,049.4040 |
0.2773 USDT |
0.2645 USDT |
0.2810 USDT |
0.2766 USDT |
| 2024-08-29 |
0.2820 USDT |
12,158,177.7260 |
0.2778 USDT |
0.2737 USDT |
0.2906 USDT |
0.2774 USDT |
| 2024-08-28 |
0.2794 USDT |
17,983,714.9260 |
0.2805 USDT |
0.2673 USDT |
0.2900 USDT |
0.2778 USDT |
| 2024-08-27 |
0.2932 USDT |
15,532,549.8900 |
0.3008 USDT |
0.2752 USDT |
0.3071 USDT |
0.2807 USDT |
| 2024-08-26 |
0.3097 USDT |
16,710,065.4280 |
0.3157 USDT |
0.2992 USDT |
0.3185 USDT |
0.3011 USDT |
| 2024-08-25 |
0.3190 USDT |
10,655,093.1490 |
0.3286 USDT |
0.3108 USDT |
0.3300 USDT |
0.3157 USDT |
| 2024-08-24 |
0.3270 USDT |
12,022,331.6290 |
0.3227 USDT |
0.3179 USDT |
0.3363 USDT |
0.3286 USDT |
| 2024-08-23 |
0.3124 USDT |
14,776,882.6500 |
0.2990 USDT |
0.2986 USDT |
0.3261 USDT |
0.3225 USDT |
| 2024-08-22 |
0.2980 USDT |
7,727,739.5090 |
0.2938 USDT |
0.2886 USDT |
0.3042 USDT |
0.2991 USDT |
| 2024-08-21 |
0.2869 USDT |
11,052,956.7170 |
0.2872 USDT |
0.2779 USDT |
0.2968 USDT |
0.2937 USDT |
| 2024-08-20 |
0.2876 USDT |
9,315,474.0360 |
0.2852 USDT |
0.2783 USDT |
0.2928 USDT |
0.2868 USDT |
| 2024-08-19 |
0.2797 USDT |
10,289,756.5640 |
0.2791 USDT |
0.2748 USDT |
0.2858 USDT |
0.2849 USDT |
| 2024-08-18 |
0.2816 USDT |
5,212,049.9230 |
0.2767 USDT |
0.2738 USDT |
0.2893 USDT |
0.2790 USDT |
| 2024-08-17 |
0.2734 USDT |
4,541,482.2600 |
0.2691 USDT |
0.2673 USDT |
0.2781 USDT |
0.2767 USDT |
| 2024-08-16 |
0.2707 USDT |
12,924,958.3920 |
0.2749 USDT |
0.2623 USDT |
0.2780 USDT |
0.2692 USDT |
| 2024-08-15 |
0.2825 USDT |
16,060,850.0930 |
0.2890 USDT |
0.2696 USDT |
0.2933 USDT |
0.2747 USDT |
| 2024-08-14 |
0.2930 USDT |
11,493,742.8960 |
0.2953 USDT |
0.2852 USDT |
0.3015 USDT |
0.2891 USDT |
| 2024-08-13 |
0.2913 USDT |
9,916,638.1360 |
0.2940 USDT |
0.2835 USDT |
0.3004 USDT |
0.2955 USDT |
| 2024-08-12 |
0.2905 USDT |
12,758,980.2010 |
0.2781 USDT |
0.2753 USDT |
0.3027 USDT |
0.2942 USDT |
| 2024-08-11 |
0.2942 USDT |
10,679,415.6250 |
0.3004 USDT |
0.2759 USDT |
0.3078 USDT |
0.2782 USDT |
| 2024-08-10 |
0.2974 USDT |
10,552,676.6600 |
0.2905 USDT |
0.2838 USDT |
0.3065 USDT |
0.3006 USDT |
| 2024-08-09 |
0.2889 USDT |
13,532,445.5900 |
0.2928 USDT |
0.2824 USDT |
0.2963 USDT |
0.2906 USDT |
| 2024-08-08 |
0.2780 USDT |
19,684,453.6160 |
0.2596 USDT |
0.2543 USDT |
0.2961 USDT |
0.2929 USDT |
| 2024-08-07 |
0.2744 USDT |
30,842,473.4940 |
0.2668 USDT |
0.2553 USDT |
0.2913 USDT |
0.2594 USDT |
| 2024-08-06 |
0.2655 USDT |
28,250,096.9060 |
0.2462 USDT |
0.2455 USDT |
0.2750 USDT |
0.2670 USDT |
| 2024-08-05 |
0.2423 USDT |
128,319,364.0500 |
0.2733 USDT |
0.2199 USDT |
0.2763 USDT |
0.2462 USDT |
| 2024-08-04 |
0.2758 USDT |
31,933,839.6280 |
0.2826 USDT |
0.2605 USDT |
0.2876 USDT |
0.2733 USDT |
| 2024-08-03 |
0.2911 USDT |
31,478,313.6840 |
0.3005 USDT |
0.2769 USDT |
0.3037 USDT |
0.2826 USDT |
| 2024-08-02 |
0.3186 USDT |
37,340,057.5980 |
0.3374 USDT |
0.2998 USDT |
0.3398 USDT |
0.3003 USDT |
| 2024-08-01 |
0.3383 USDT |
36,198,609.3270 |
0.3520 USDT |
0.3171 USDT |
0.3564 USDT |
0.3374 USDT |
| 2024-07-31 |
0.3624 USDT |
23,345,125.4690 |
0.3623 USDT |
0.3519 USDT |
0.3744 USDT |
0.3522 USDT |
| 2024-07-30 |
0.3717 USDT |
14,730,793.0030 |
0.3730 USDT |
0.3599 USDT |
0.3839 USDT |
0.3619 USDT |
| 2024-07-29 |
0.3888 USDT |
21,207,041.6200 |
0.3857 USDT |
0.3719 USDT |
0.4029 USDT |
0.3730 USDT |
| 2024-07-28 |
0.3913 USDT |
21,121,170.1980 |
0.3910 USDT |
0.3790 USDT |
0.4051 USDT |
0.3853 USDT |
| 2024-07-27 |
0.3905 USDT |
28,677,963.3610 |
0.3962 USDT |
0.3783 USDT |
0.4054 USDT |
0.3911 USDT |
| 2024-07-26 |
0.3870 USDT |
41,243,041.7690 |
0.3702 USDT |
0.3673 USDT |
0.4029 USDT |
0.3966 USDT |
| 2024-07-25 |
0.3505 USDT |
52,448,556.7190 |
0.3461 USDT |
0.3287 USDT |
0.3714 USDT |
0.3705 USDT |
| 2024-07-24 |
0.3528 USDT |
21,817,516.1920 |
0.3357 USDT |
0.3304 USDT |
0.3688 USDT |
0.3461 USDT |
| 2024-07-23 |
0.3414 USDT |
25,551,740.7560 |
0.3495 USDT |
0.3286 USDT |
0.3550 USDT |
0.3357 USDT |
| 2024-07-22 |
0.3626 USDT |
22,329,959.3330 |
0.3690 USDT |
0.3469 USDT |
0.3810 USDT |
0.3497 USDT |
| 2024-07-21 |
0.3602 USDT |
19,706,697.8490 |
0.3679 USDT |
0.3430 USDT |
0.3729 USDT |
0.3687 USDT |
| 2024-07-20 |
0.3640 USDT |
17,878,224.1660 |
0.3600 USDT |
0.3553 USDT |
0.3725 USDT |
0.3680 USDT |
| 2024-07-19 |
0.3485 USDT |
22,359,570.3570 |
0.3443 USDT |
0.3313 USDT |
0.3624 USDT |
0.3599 USDT |