Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-19 |
0.6103 USDT |
36,038,216.9030 |
0.6138 USDT |
0.5830 USDT |
0.6310 USDT |
0.5885 USDT |
| 2024-02-18 |
0.6095 USDT |
27,270,346.8310 |
0.6082 USDT |
0.5939 USDT |
0.6313 USDT |
0.6138 USDT |
| 2024-02-17 |
0.5818 USDT |
32,023,045.5910 |
0.5936 USDT |
0.5555 USDT |
0.6115 USDT |
0.6084 USDT |
| 2024-02-16 |
0.6021 USDT |
40,486,734.7470 |
0.6237 USDT |
0.5731 USDT |
0.6325 USDT |
0.5936 USDT |
| 2024-02-15 |
0.6350 USDT |
39,258,641.8130 |
0.6566 USDT |
0.6150 USDT |
0.6673 USDT |
0.6234 USDT |
| 2024-02-14 |
0.6567 USDT |
67,613,987.1860 |
0.6304 USDT |
0.6109 USDT |
0.6863 USDT |
0.6564 USDT |
| 2024-02-13 |
0.5947 USDT |
81,042,885.7320 |
0.5716 USDT |
0.5680 USDT |
0.6323 USDT |
0.6310 USDT |
| 2024-02-12 |
0.5585 USDT |
51,853,173.6080 |
0.5656 USDT |
0.5362 USDT |
0.5786 USDT |
0.5721 USDT |
| 2024-02-11 |
0.5597 USDT |
76,011,807.4080 |
0.5341 USDT |
0.5242 USDT |
0.5780 USDT |
0.5655 USDT |
| 2024-02-10 |
0.5259 USDT |
35,529,686.0420 |
0.5090 USDT |
0.4979 USDT |
0.5471 USDT |
0.5341 USDT |
| 2024-02-09 |
0.5275 USDT |
81,452,824.5760 |
0.4965 USDT |
0.4914 USDT |
0.5555 USDT |
0.5090 USDT |
| 2024-02-08 |
0.4834 USDT |
28,886,150.1600 |
0.4807 USDT |
0.4688 USDT |
0.4983 USDT |
0.4966 USDT |
| 2024-02-07 |
0.4822 USDT |
34,870,680.7850 |
0.4868 USDT |
0.4645 USDT |
0.4976 USDT |
0.4807 USDT |
| 2024-02-06 |
0.4687 USDT |
38,359,647.8790 |
0.4737 USDT |
0.4509 USDT |
0.4897 USDT |
0.4867 USDT |
| 2024-02-05 |
0.4917 USDT |
47,365,944.1920 |
0.4838 USDT |
0.4635 USDT |
0.5169 USDT |
0.4737 USDT |
| 2024-02-04 |
0.4956 USDT |
106,749,786.9340 |
0.4718 USDT |
0.4656 USDT |
0.5168 USDT |
0.4837 USDT |
| 2024-02-03 |
0.4807 USDT |
70,443,548.2410 |
0.4807 USDT |
0.4551 USDT |
0.5094 USDT |
0.4719 USDT |
| 2024-02-02 |
0.5038 USDT |
243,567,236.1830 |
0.4630 USDT |
0.4619 USDT |
0.5988 USDT |
0.4809 USDT |
| 2024-02-01 |
0.4298 USDT |
105,514,195.5420 |
0.4020 USDT |
0.3865 USDT |
0.4653 USDT |
0.4629 USDT |
| 2024-01-31 |
0.4205 USDT |
100,916,930.8440 |
0.4237 USDT |
0.3964 USDT |
0.4456 USDT |
0.4023 USDT |
| 2024-01-30 |
0.4213 USDT |
111,610,988.0860 |
0.4010 USDT |
0.3927 USDT |
0.4476 USDT |
0.4236 USDT |
| 2024-01-29 |
0.3926 USDT |
49,037,999.2820 |
0.3796 USDT |
0.3756 USDT |
0.4122 USDT |
0.4010 USDT |
| 2024-01-28 |
0.4094 USDT |
71,511,083.8590 |
0.4004 USDT |
0.3750 USDT |
0.4350 USDT |
0.3797 USDT |
| 2024-01-27 |
0.3979 USDT |
40,994,095.2940 |
0.3920 USDT |
0.3812 USDT |
0.4119 USDT |
0.4004 USDT |
| 2024-01-26 |
0.4069 USDT |
47,013,598.7140 |
0.4055 USDT |
0.3891 USDT |
0.4250 USDT |
0.3917 USDT |
| 2024-01-25 |
0.3946 USDT |
66,289,122.5140 |
0.3811 USDT |
0.3665 USDT |
0.4152 USDT |
0.4056 USDT |
| 2024-01-24 |
0.3674 USDT |
55,823,079.7510 |
0.3807 USDT |
0.3549 USDT |
0.3879 USDT |
0.3812 USDT |
| 2024-01-23 |
0.3720 USDT |
85,699,835.7250 |
0.3901 USDT |
0.3412 USDT |
0.4100 USDT |
0.3808 USDT |
| 2024-01-22 |
0.3924 USDT |
96,943,725.2230 |
0.4190 USDT |
0.3749 USDT |
0.4243 USDT |
0.3900 USDT |
| 2024-01-21 |
0.4217 USDT |
86,443,666.3200 |
0.4059 USDT |
0.3938 USDT |
0.4395 USDT |
0.4190 USDT |
| 2024-01-20 |
0.3848 USDT |
143,154,710.2420 |
0.3486 USDT |
0.3427 USDT |
0.4200 USDT |
0.4059 USDT |
| 2024-01-19 |
0.3302 USDT |
44,436,377.3500 |
0.3384 USDT |
0.3046 USDT |
0.3521 USDT |
0.3488 USDT |
| 2024-01-18 |
0.3499 USDT |
63,344,605.2550 |
0.3592 USDT |
0.3249 USDT |
0.3685 USDT |
0.3381 USDT |
| 2024-01-17 |
0.3568 USDT |
100,173,118.6070 |
0.3331 USDT |
0.3300 USDT |
0.3790 USDT |
0.3593 USDT |
| 2024-01-16 |
0.3357 USDT |
37,819,925.1910 |
0.3432 USDT |
0.3237 USDT |
0.3567 USDT |
0.3333 USDT |
| 2024-01-15 |
0.3379 USDT |
55,794,195.2840 |
0.3337 USDT |
0.3174 USDT |
0.3620 USDT |
0.3432 USDT |
| 2024-01-14 |
0.3425 USDT |
88,051,927.4640 |
0.3272 USDT |
0.3090 USDT |
0.3642 USDT |
0.3339 USDT |
| 2024-01-13 |
0.3003 USDT |
64,160,764.1070 |
0.2774 USDT |
0.2651 USDT |
0.3398 USDT |
0.3272 USDT |
| 2024-01-12 |
0.2807 USDT |
41,971,039.4620 |
0.2943 USDT |
0.2609 USDT |
0.2960 USDT |
0.2774 USDT |
| 2024-01-11 |
0.2794 USDT |
59,367,415.3250 |
0.2729 USDT |
0.2660 USDT |
0.2947 USDT |
0.2944 USDT |
| 2024-01-10 |
0.2546 USDT |
42,221,972.4340 |
0.2478 USDT |
0.2353 USDT |
0.2817 USDT |
0.2729 USDT |
| 2024-01-09 |
0.2485 USDT |
32,084,221.7410 |
0.2635 USDT |
0.2345 USDT |
0.2654 USDT |
0.2477 USDT |
| 2024-01-08 |
0.2463 USDT |
35,999,455.2760 |
0.2542 USDT |
0.2270 USDT |
0.2687 USDT |
0.2635 USDT |
| 2024-01-07 |
0.2646 USDT |
20,106,979.3320 |
0.2704 USDT |
0.2489 USDT |
0.2761 USDT |
0.2541 USDT |
| 2024-01-06 |
0.2669 USDT |
31,479,872.3080 |
0.2776 USDT |
0.2500 USDT |
0.2811 USDT |
0.2705 USDT |
| 2024-01-05 |
0.2784 USDT |
49,697,954.3870 |
0.2973 USDT |
0.2638 USDT |
0.2997 USDT |
0.2776 USDT |
| 2024-01-04 |
0.2802 USDT |
47,516,943.2260 |
0.2805 USDT |
0.2686 USDT |
0.2980 USDT |
0.2972 USDT |
| 2024-01-03 |
0.2886 USDT |
124,378,506.6610 |
0.3304 USDT |
0.2188 USDT |
0.3489 USDT |
0.2807 USDT |
| 2024-01-02 |
0.3444 USDT |
59,109,697.2170 |
0.3583 USDT |
0.3264 USDT |
0.3629 USDT |
0.3304 USDT |
| 2024-01-01 |
0.3320 USDT |
34,851,739.4480 |
0.3258 USDT |
0.3160 USDT |
0.3584 USDT |
0.3583 USDT |