Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0534 EUR |
1,672,032.9878 PYTH |
0.0554 EUR |
0.0520 EUR |
0.0554 EUR |
0.0521 EUR |
| 2025-12-13 |
0.0553 EUR |
326,573.5903 PYTH |
0.0546 EUR |
0.0545 EUR |
0.0561 EUR |
0.0553 EUR |
| 2025-12-12 |
0.0556 EUR |
3,417,127.5897 PYTH |
0.0555 EUR |
0.0524 EUR |
0.0581 EUR |
0.0547 EUR |
| 2025-12-11 |
0.0563 EUR |
1,339,111.9188 PYTH |
0.0584 EUR |
0.0530 EUR |
0.0584 EUR |
0.0552 EUR |
| 2025-12-10 |
0.0601 EUR |
364,608.4394 PYTH |
0.0610 EUR |
0.0584 EUR |
0.0610 EUR |
0.0595 EUR |
| 2025-12-09 |
0.0607 EUR |
550,648.1010 PYTH |
0.0591 EUR |
0.0577 EUR |
0.0635 EUR |
0.0628 EUR |
| 2025-12-08 |
0.0599 EUR |
2,473,824.2436 PYTH |
0.0580 EUR |
0.0578 EUR |
0.0613 EUR |
0.0599 EUR |
| 2025-12-07 |
0.0591 EUR |
240,176.4333 PYTH |
0.0599 EUR |
0.0569 EUR |
0.0606 EUR |
0.0602 EUR |
| 2025-12-06 |
0.0586 EUR |
437,751.3591 PYTH |
0.0588 EUR |
0.0584 EUR |
0.0598 EUR |
0.0593 EUR |
| 2025-12-05 |
0.0613 EUR |
1,771,383.7940 PYTH |
0.0617 EUR |
0.0582 EUR |
0.0630 EUR |
0.0584 EUR |
| 2025-12-04 |
0.0633 EUR |
709,422.8985 PYTH |
0.0642 EUR |
0.0620 EUR |
0.0648 EUR |
0.0629 EUR |
| 2025-12-03 |
0.0630 EUR |
627,778.4063 PYTH |
0.0625 EUR |
0.0619 EUR |
0.0645 EUR |
0.0629 EUR |
| 2025-12-02 |
0.0606 EUR |
1,366,992.0429 PYTH |
0.0582 EUR |
0.0576 EUR |
0.0645 EUR |
0.0626 EUR |
| 2025-12-01 |
0.0586 EUR |
2,909,451.7903 PYTH |
0.0631 EUR |
0.0571 EUR |
0.0631 EUR |
0.0582 EUR |
| 2025-11-30 |
0.0649 EUR |
828,851.2639 PYTH |
0.0650 EUR |
0.0640 EUR |
0.0658 EUR |
0.0649 EUR |
| 2025-11-29 |
0.0650 EUR |
655,282.3627 PYTH |
0.0653 EUR |
0.0642 EUR |
0.0659 EUR |
0.0650 EUR |
| 2025-11-28 |
0.0667 EUR |
605,784.0740 PYTH |
0.0662 EUR |
0.0643 EUR |
0.0679 EUR |
0.0650 EUR |
| 2025-11-27 |
0.0667 EUR |
1,158,007.0244 PYTH |
0.0680 EUR |
0.0642 EUR |
0.0684 EUR |
0.0674 EUR |
| 2025-11-26 |
0.0663 EUR |
499,420.6314 PYTH |
0.0673 EUR |
0.0648 EUR |
0.0685 EUR |
0.0683 EUR |
| 2025-11-25 |
0.0665 EUR |
644,953.8259 PYTH |
0.0671 EUR |
0.0642 EUR |
0.0673 EUR |
0.0667 EUR |
| 2025-11-24 |
0.0635 EUR |
700,466.2681 PYTH |
0.0627 EUR |
0.0620 EUR |
0.0651 EUR |
0.0649 EUR |
| 2025-11-23 |
0.0639 EUR |
619,018.1013 PYTH |
0.0636 EUR |
0.0632 EUR |
0.0655 EUR |
0.0639 EUR |
| 2025-11-22 |
0.0638 EUR |
532,729.8109 PYTH |
0.0645 EUR |
0.0617 EUR |
0.0650 EUR |
0.0633 EUR |
| 2025-11-21 |
0.0660 EUR |
3,266,032.6626 PYTH |
0.0703 EUR |
0.0604 EUR |
0.0718 EUR |
0.0632 EUR |
| 2025-11-20 |
0.0720 EUR |
632,083.3410 PYTH |
0.0730 EUR |
0.0681 EUR |
0.0768 EUR |
0.0696 EUR |
| 2025-11-19 |
0.0719 EUR |
1,238,746.3064 PYTH |
0.0752 EUR |
0.0688 EUR |
0.0758 EUR |
0.0722 EUR |
| 2025-11-18 |
0.0737 EUR |
1,572,011.9065 PYTH |
0.0728 EUR |
0.0711 EUR |
0.0769 EUR |
0.0766 EUR |
| 2025-11-17 |
0.0759 EUR |
2,142,488.2877 PYTH |
0.0757 EUR |
0.0730 EUR |
0.0783 EUR |
0.0730 EUR |
| 2025-11-16 |
0.0774 EUR |
1,721,223.9325 PYTH |
0.0788 EUR |
0.0742 EUR |
0.0804 EUR |
0.0760 EUR |
| 2025-11-15 |
0.0792 EUR |
1,243,889.3864 PYTH |
0.0780 EUR |
0.0774 EUR |
0.0810 EUR |
0.0791 EUR |
| 2025-11-14 |
0.0797 EUR |
1,374,364.5040 PYTH |
0.0823 EUR |
0.0770 EUR |
0.0826 EUR |
0.0804 EUR |
| 2025-11-13 |
0.0872 EUR |
1,490,871.9405 PYTH |
0.0859 EUR |
0.0853 EUR |
0.0901 EUR |
0.0867 EUR |
| 2025-11-12 |
0.0874 EUR |
1,006,181.0032 PYTH |
0.0870 EUR |
0.0841 EUR |
0.0920 EUR |
0.0865 EUR |
| 2025-11-11 |
0.0917 EUR |
1,481,208.1409 PYTH |
0.0949 EUR |
0.0873 EUR |
0.0968 EUR |
0.0878 EUR |
| 2025-11-10 |
0.0923 EUR |
1,267,414.1857 PYTH |
0.0908 EUR |
0.0908 EUR |
0.0959 EUR |
0.0951 EUR |
| 2025-11-09 |
0.0880 EUR |
1,075,179.8523 PYTH |
0.0891 EUR |
0.0846 EUR |
0.0929 EUR |
0.0921 EUR |
| 2025-11-08 |
0.0948 EUR |
1,659,897.1012 PYTH |
0.0954 EUR |
0.0866 EUR |
0.0964 EUR |
0.0884 EUR |
| 2025-11-07 |
0.0919 EUR |
2,555,016.7483 PYTH |
0.0791 EUR |
0.0791 EUR |
0.1020 EUR |
0.0999 EUR |
| 2025-11-06 |
0.0789 EUR |
1,253,215.6549 PYTH |
0.0820 EUR |
0.0765 EUR |
0.0820 EUR |
0.0780 EUR |
| 2025-11-05 |
0.0810 EUR |
1,255,477.6315 PYTH |
0.0800 EUR |
0.0773 EUR |
0.0828 EUR |
0.0825 EUR |
| 2025-11-04 |
0.0797 EUR |
2,724,488.7345 PYTH |
0.0817 EUR |
0.0745 EUR |
0.0838 EUR |
0.0757 EUR |
| 2025-11-03 |
0.0842 EUR |
1,854,470.7925 PYTH |
0.0945 EUR |
0.0778 EUR |
0.0945 EUR |
0.0811 EUR |
| 2025-11-02 |
0.0933 EUR |
361,701.6076 PYTH |
0.0942 EUR |
0.0912 EUR |
0.0954 EUR |
0.0934 EUR |
| 2025-11-01 |
0.0927 EUR |
484,265.4588 PYTH |
0.0920 EUR |
0.0918 EUR |
0.0948 EUR |
0.0945 EUR |
| 2025-10-31 |
0.0906 EUR |
729,087.5438 PYTH |
0.0886 EUR |
0.0881 EUR |
0.0930 EUR |
0.0920 EUR |
| 2025-10-30 |
0.0926 EUR |
1,446,494.4590 PYTH |
0.0974 EUR |
0.0854 EUR |
0.0983 EUR |
0.0866 EUR |
| 2025-10-29 |
0.0966 EUR |
508,100.0876 PYTH |
0.0966 EUR |
0.0951 EUR |
0.1008 EUR |
0.0989 EUR |
| 2025-10-28 |
0.0987 EUR |
640,252.1463 PYTH |
0.0988 EUR |
0.0934 EUR |
0.1010 EUR |
0.0949 EUR |
| 2025-10-27 |
0.1022 EUR |
584,466.8823 PYTH |
0.1030 EUR |
0.0988 EUR |
0.1052 EUR |
0.1017 EUR |
| 2025-10-26 |
0.1008 EUR |
938,643.1590 PYTH |
0.0993 EUR |
0.0974 EUR |
0.1026 EUR |
0.1015 EUR |