Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.3470 USDT |
18,203,807.7230 |
0.3467 USDT |
0.3361 USDT |
0.3556 USDT |
0.3439 USDT |
| 2024-07-17 |
0.3551 USDT |
27,158,851.9400 |
0.3549 USDT |
0.3435 USDT |
0.3648 USDT |
0.3466 USDT |
| 2024-07-16 |
0.3368 USDT |
37,118,257.3800 |
0.3398 USDT |
0.3153 USDT |
0.3570 USDT |
0.3550 USDT |
| 2024-07-15 |
0.3256 USDT |
22,078,574.4380 |
0.3126 USDT |
0.3104 USDT |
0.3402 USDT |
0.3395 USDT |
| 2024-07-14 |
0.3068 USDT |
13,073,421.5860 |
0.3058 USDT |
0.2998 USDT |
0.3160 USDT |
0.3128 USDT |
| 2024-07-13 |
0.3021 USDT |
12,151,320.0370 |
0.2915 USDT |
0.2893 USDT |
0.3100 USDT |
0.3057 USDT |
| 2024-07-12 |
0.2880 USDT |
18,175,373.0710 |
0.2883 USDT |
0.2796 USDT |
0.2935 USDT |
0.2914 USDT |
| 2024-07-11 |
0.2999 USDT |
16,582,645.6700 |
0.3010 USDT |
0.2869 USDT |
0.3112 USDT |
0.2878 USDT |
| 2024-07-10 |
0.3008 USDT |
18,505,663.3600 |
0.2974 USDT |
0.2941 USDT |
0.3078 USDT |
0.3011 USDT |
| 2024-07-09 |
0.2946 USDT |
20,512,479.0900 |
0.2872 USDT |
0.2831 USDT |
0.3018 USDT |
0.2975 USDT |
| 2024-07-08 |
0.2843 USDT |
38,704,632.2650 |
0.2734 USDT |
0.2605 USDT |
0.3004 USDT |
0.2875 USDT |
| 2024-07-07 |
0.2856 USDT |
21,633,149.2570 |
0.2930 USDT |
0.2709 USDT |
0.2975 USDT |
0.2729 USDT |
| 2024-07-06 |
0.2777 USDT |
22,418,249.3290 |
0.2684 USDT |
0.2629 USDT |
0.2958 USDT |
0.2929 USDT |
| 2024-07-05 |
0.2565 USDT |
59,891,569.0260 |
0.2762 USDT |
0.2345 USDT |
0.2765 USDT |
0.2682 USDT |
| 2024-07-04 |
0.2939 USDT |
33,985,216.4070 |
0.3123 USDT |
0.2730 USDT |
0.3178 USDT |
0.2757 USDT |
| 2024-07-03 |
0.3226 USDT |
26,904,214.0620 |
0.3395 USDT |
0.3083 USDT |
0.3411 USDT |
0.3121 USDT |
| 2024-07-02 |
0.3271 USDT |
24,031,520.2330 |
0.3205 USDT |
0.3185 USDT |
0.3399 USDT |
0.3392 USDT |
| 2024-07-01 |
0.3235 USDT |
20,891,107.8680 |
0.3241 USDT |
0.3177 USDT |
0.3304 USDT |
0.3207 USDT |
| 2024-06-30 |
0.3144 USDT |
12,351,815.7520 |
0.3112 USDT |
0.3043 USDT |
0.3252 USDT |
0.3239 USDT |
| 2024-06-29 |
0.3170 USDT |
8,298,628.2710 |
0.3159 USDT |
0.3095 USDT |
0.3223 USDT |
0.3111 USDT |
| 2024-06-28 |
0.3258 USDT |
16,443,935.7150 |
0.3347 USDT |
0.3146 USDT |
0.3364 USDT |
0.3157 USDT |
| 2024-06-27 |
0.3252 USDT |
24,982,199.8360 |
0.3127 USDT |
0.3052 USDT |
0.3377 USDT |
0.3346 USDT |
| 2024-06-26 |
0.3213 USDT |
15,392,970.7510 |
0.3290 USDT |
0.3093 USDT |
0.3353 USDT |
0.3127 USDT |
| 2024-06-25 |
0.3281 USDT |
16,794,963.2490 |
0.3209 USDT |
0.3181 USDT |
0.3376 USDT |
0.3288 USDT |
| 2024-06-24 |
0.3070 USDT |
39,004,175.6970 |
0.3078 USDT |
0.2867 USDT |
0.3220 USDT |
0.3211 USDT |
| 2024-06-23 |
0.3151 USDT |
13,528,073.2360 |
0.3159 USDT |
0.3038 USDT |
0.3265 USDT |
0.3077 USDT |
| 2024-06-22 |
0.3183 USDT |
10,905,719.1640 |
0.3192 USDT |
0.3129 USDT |
0.3250 USDT |
0.3159 USDT |
| 2024-06-21 |
0.3179 USDT |
26,122,429.1920 |
0.3121 USDT |
0.3087 USDT |
0.3259 USDT |
0.3191 USDT |
| 2024-06-20 |
0.3187 USDT |
26,216,491.3820 |
0.3120 USDT |
0.3075 USDT |
0.3313 USDT |
0.3120 USDT |
| 2024-06-19 |
0.3118 USDT |
25,904,729.1430 |
0.3005 USDT |
0.2956 USDT |
0.3193 USDT |
0.3122 USDT |
| 2024-06-18 |
0.3004 USDT |
60,140,543.5450 |
0.3294 USDT |
0.2724 USDT |
0.3321 USDT |
0.3007 USDT |
| 2024-06-17 |
0.3394 USDT |
32,830,730.0410 |
0.3636 USDT |
0.3172 USDT |
0.3664 USDT |
0.3293 USDT |
| 2024-06-16 |
0.3567 USDT |
13,914,145.5650 |
0.3560 USDT |
0.3422 USDT |
0.3709 USDT |
0.3637 USDT |
| 2024-06-15 |
0.3575 USDT |
12,334,878.8330 |
0.3563 USDT |
0.3526 USDT |
0.3616 USDT |
0.3557 USDT |
| 2024-06-14 |
0.3612 USDT |
31,018,492.9750 |
0.3733 USDT |
0.3390 USDT |
0.3810 USDT |
0.3562 USDT |
| 2024-06-13 |
0.3835 USDT |
20,702,087.8240 |
0.4002 USDT |
0.3721 USDT |
0.4002 USDT |
0.3733 USDT |
| 2024-06-12 |
0.3987 USDT |
33,540,989.4990 |
0.3828 USDT |
0.3684 USDT |
0.4189 USDT |
0.4005 USDT |
| 2024-06-11 |
0.3877 USDT |
35,914,470.5490 |
0.4065 USDT |
0.3743 USDT |
0.4067 USDT |
0.3830 USDT |
| 2024-06-10 |
0.4124 USDT |
21,535,380.5000 |
0.4296 USDT |
0.4020 USDT |
0.4296 USDT |
0.4063 USDT |
| 2024-06-09 |
0.4219 USDT |
17,002,784.6880 |
0.4140 USDT |
0.4076 USDT |
0.4326 USDT |
0.4293 USDT |
| 2024-06-08 |
0.4325 USDT |
28,308,687.3930 |
0.4398 USDT |
0.4096 USDT |
0.4549 USDT |
0.4141 USDT |
| 2024-06-07 |
0.4457 USDT |
55,953,403.0120 |
0.4647 USDT |
0.3844 USDT |
0.4899 USDT |
0.4398 USDT |
| 2024-06-06 |
0.4798 USDT |
31,380,070.0870 |
0.4751 USDT |
0.4533 USDT |
0.4997 USDT |
0.4645 USDT |
| 2024-06-05 |
0.4656 USDT |
27,888,357.0990 |
0.4524 USDT |
0.4460 USDT |
0.4767 USDT |
0.4750 USDT |
| 2024-06-04 |
0.4404 USDT |
28,871,542.6590 |
0.4274 USDT |
0.4224 USDT |
0.4580 USDT |
0.4524 USDT |
| 2024-06-03 |
0.4379 USDT |
34,127,643.7700 |
0.4245 USDT |
0.4168 USDT |
0.4534 USDT |
0.4274 USDT |
| 2024-06-02 |
0.4267 USDT |
26,372,730.6270 |
0.4086 USDT |
0.4085 USDT |
0.4388 USDT |
0.4244 USDT |
| 2024-06-01 |
0.4074 USDT |
7,709,526.1650 |
0.4054 USDT |
0.4018 USDT |
0.4168 USDT |
0.4086 USDT |
| 2024-05-31 |
0.4090 USDT |
12,709,080.5130 |
0.4100 USDT |
0.4000 USDT |
0.4227 USDT |
0.4054 USDT |
| 2024-05-30 |
0.4164 USDT |
18,991,760.1830 |
0.4248 USDT |
0.4027 USDT |
0.4314 USDT |
0.4099 USDT |