Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-29 |
0.4308 USDT |
19,457,936.3090 |
0.4378 USDT |
0.4199 USDT |
0.4429 USDT |
0.4248 USDT |
| 2024-05-28 |
0.4412 USDT |
33,860,097.2380 |
0.4472 USDT |
0.4308 USDT |
0.4575 USDT |
0.4377 USDT |
| 2024-05-27 |
0.4449 USDT |
18,785,280.3330 |
0.4406 USDT |
0.4351 USDT |
0.4556 USDT |
0.4471 USDT |
| 2024-05-26 |
0.4424 USDT |
15,185,050.4090 |
0.4428 USDT |
0.4327 USDT |
0.4533 USDT |
0.4405 USDT |
| 2024-05-25 |
0.4397 USDT |
18,360,414.2560 |
0.4341 USDT |
0.4282 USDT |
0.4541 USDT |
0.4427 USDT |
| 2024-05-24 |
0.4333 USDT |
24,723,394.4450 |
0.4406 USDT |
0.4195 USDT |
0.4483 USDT |
0.4342 USDT |
| 2024-05-23 |
0.4462 USDT |
47,567,553.3580 |
0.4653 USDT |
0.4146 USDT |
0.4709 USDT |
0.4407 USDT |
| 2024-05-22 |
0.4638 USDT |
56,058,659.5360 |
0.4638 USDT |
0.4502 USDT |
0.4771 USDT |
0.4652 USDT |
| 2024-05-21 |
0.4782 USDT |
85,550,722.9360 |
0.4636 USDT |
0.4438 USDT |
0.5039 USDT |
0.4638 USDT |
| 2024-05-20 |
0.4242 USDT |
152,612,235.6830 |
0.3832 USDT |
0.3541 USDT |
0.4703 USDT |
0.4636 USDT |
| 2024-05-19 |
0.3974 USDT |
69,029,613.0460 |
0.4404 USDT |
0.3751 USDT |
0.4474 USDT |
0.3831 USDT |
| 2024-05-18 |
0.4535 USDT |
24,072,837.0160 |
0.4415 USDT |
0.4376 USDT |
0.4690 USDT |
0.4405 USDT |
| 2024-05-17 |
0.4368 USDT |
35,467,449.0720 |
0.4250 USDT |
0.4145 USDT |
0.4562 USDT |
0.4415 USDT |
| 2024-05-16 |
0.4333 USDT |
31,504,768.8680 |
0.4488 USDT |
0.4132 USDT |
0.4558 USDT |
0.4250 USDT |
| 2024-05-15 |
0.4273 USDT |
33,418,956.4090 |
0.3998 USDT |
0.3960 USDT |
0.4642 USDT |
0.4489 USDT |
| 2024-05-14 |
0.4126 USDT |
27,884,594.2150 |
0.4220 USDT |
0.3984 USDT |
0.4240 USDT |
0.3996 USDT |
| 2024-05-13 |
0.4281 USDT |
36,072,877.7330 |
0.4394 USDT |
0.4116 USDT |
0.4470 USDT |
0.4221 USDT |
| 2024-05-12 |
0.4538 USDT |
18,853,915.1120 |
0.4627 USDT |
0.4342 USDT |
0.4653 USDT |
0.4393 USDT |
| 2024-05-11 |
0.4712 USDT |
19,980,089.4230 |
0.4701 USDT |
0.4608 USDT |
0.4845 USDT |
0.4626 USDT |
| 2024-05-10 |
0.4890 USDT |
46,498,960.6810 |
0.4888 USDT |
0.4643 USDT |
0.5085 USDT |
0.4702 USDT |
| 2024-05-09 |
0.4797 USDT |
28,734,383.9430 |
0.4808 USDT |
0.4642 USDT |
0.4979 USDT |
0.4888 USDT |
| 2024-05-08 |
0.4927 USDT |
31,462,182.2490 |
0.5014 USDT |
0.4757 USDT |
0.5040 USDT |
0.4812 USDT |
| 2024-05-07 |
0.5270 USDT |
23,494,254.8070 |
0.5386 USDT |
0.4995 USDT |
0.5461 USDT |
0.5017 USDT |
| 2024-05-06 |
0.5568 USDT |
19,121,398.5330 |
0.5581 USDT |
0.5372 USDT |
0.5789 USDT |
0.5388 USDT |
| 2024-05-05 |
0.5454 USDT |
17,322,554.9210 |
0.5345 USDT |
0.5182 USDT |
0.5832 USDT |
0.5580 USDT |
| 2024-05-04 |
0.5395 USDT |
9,716,296.7300 |
0.5383 USDT |
0.5313 USDT |
0.5492 USDT |
0.5345 USDT |
| 2024-05-03 |
0.5275 USDT |
16,300,568.3560 |
0.5160 USDT |
0.5080 USDT |
0.5456 USDT |
0.5383 USDT |
| 2024-05-02 |
0.5122 USDT |
14,781,728.2310 |
0.5196 USDT |
0.4946 USDT |
0.5249 USDT |
0.5162 USDT |
| 2024-05-01 |
0.5047 USDT |
23,938,377.0710 |
0.5166 USDT |
0.4808 USDT |
0.5342 USDT |
0.5194 USDT |
| 2024-04-30 |
0.5247 USDT |
19,714,080.6840 |
0.5561 USDT |
0.4972 USDT |
0.5696 USDT |
0.5167 USDT |
| 2024-04-29 |
0.5540 USDT |
13,064,146.2130 |
0.5701 USDT |
0.5419 USDT |
0.5759 USDT |
0.5560 USDT |
| 2024-04-28 |
0.5878 USDT |
8,462,135.6520 |
0.5828 USDT |
0.5671 USDT |
0.6056 USDT |
0.5696 USDT |
| 2024-04-27 |
0.5719 USDT |
10,583,946.9740 |
0.5798 USDT |
0.5549 USDT |
0.5914 USDT |
0.5827 USDT |
| 2024-04-26 |
0.5936 USDT |
12,653,043.2290 |
0.6124 USDT |
0.5769 USDT |
0.6133 USDT |
0.5798 USDT |
| 2024-04-25 |
0.6075 USDT |
12,724,065.0790 |
0.6208 USDT |
0.5915 USDT |
0.6260 USDT |
0.6124 USDT |
| 2024-04-24 |
0.6481 USDT |
16,436,817.6150 |
0.6688 USDT |
0.6116 USDT |
0.6830 USDT |
0.6206 USDT |
| 2024-04-23 |
0.6786 USDT |
10,188,527.1040 |
0.6886 USDT |
0.6625 USDT |
0.7012 USDT |
0.6690 USDT |
| 2024-04-22 |
0.6899 USDT |
17,041,229.4700 |
0.6602 USDT |
0.6595 USDT |
0.7149 USDT |
0.6889 USDT |
| 2024-04-21 |
0.6743 USDT |
15,526,372.4180 |
0.6724 USDT |
0.6505 USDT |
0.6988 USDT |
0.6601 USDT |
| 2024-04-20 |
0.6410 USDT |
20,986,192.1950 |
0.5996 USDT |
0.5905 USDT |
0.6855 USDT |
0.6727 USDT |
| 2024-04-19 |
0.5998 USDT |
22,667,134.1960 |
0.6105 USDT |
0.5512 USDT |
0.6240 USDT |
0.5996 USDT |
| 2024-04-18 |
0.5835 USDT |
18,754,767.8900 |
0.5784 USDT |
0.5507 USDT |
0.6180 USDT |
0.6105 USDT |
| 2024-04-17 |
0.5815 USDT |
20,011,729.4070 |
0.5834 USDT |
0.5546 USDT |
0.6067 USDT |
0.5796 USDT |
| 2024-04-16 |
0.5655 USDT |
21,796,355.9370 |
0.5795 USDT |
0.5431 USDT |
0.5907 USDT |
0.5833 USDT |
| 2024-04-15 |
0.6028 USDT |
26,387,166.4600 |
0.6118 USDT |
0.5549 USDT |
0.6378 USDT |
0.5797 USDT |
| 2024-04-14 |
0.5795 USDT |
43,385,759.9050 |
0.5603 USDT |
0.5344 USDT |
0.6210 USDT |
0.6120 USDT |
| 2024-04-13 |
0.5625 USDT |
65,101,579.6070 |
0.6424 USDT |
0.4800 USDT |
0.6451 USDT |
0.5603 USDT |
| 2024-04-12 |
0.6587 USDT |
43,210,646.5410 |
0.7659 USDT |
0.5510 USDT |
0.7775 USDT |
0.6428 USDT |
| 2024-04-11 |
0.7895 USDT |
16,085,028.8780 |
0.7945 USDT |
0.7634 USDT |
0.8203 USDT |
0.7662 USDT |
| 2024-04-10 |
0.7616 USDT |
22,095,608.1910 |
0.7837 USDT |
0.7236 USDT |
0.8072 USDT |
0.7944 USDT |