Identifier on Bitvavo: PYTH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
0.2240 EUR |
1,836,943.2503 PYTH |
0.2362 EUR |
0.2065 EUR |
0.2383 EUR |
0.2122 EUR |
| 2025-02-23 |
0.2322 EUR |
1,762,984.7183 PYTH |
0.2305 EUR |
0.2245 EUR |
0.2365 EUR |
0.2316 EUR |
| 2025-02-22 |
0.2304 EUR |
2,442,159.5695 PYTH |
0.2256 EUR |
0.2217 EUR |
0.2397 EUR |
0.2293 EUR |
| 2025-02-21 |
0.2358 EUR |
4,265,640.1793 PYTH |
0.2304 EUR |
0.2184 EUR |
0.2441 EUR |
0.2253 EUR |
| 2025-02-20 |
0.2368 EUR |
5,488,383.6586 PYTH |
0.2079 EUR |
0.2043 EUR |
0.2518 EUR |
0.2344 EUR |
| 2025-02-19 |
0.1974 EUR |
2,410,618.7183 PYTH |
0.1977 EUR |
0.1919 EUR |
0.2088 EUR |
0.1937 EUR |
| 2025-02-18 |
0.2010 EUR |
3,867,497.7088 PYTH |
0.1973 EUR |
0.1877 EUR |
0.2158 EUR |
0.2012 EUR |
| 2025-02-17 |
0.2029 EUR |
340,384.4084 PYTH |
0.2000 EUR |
0.1941 EUR |
0.2100 EUR |
0.2003 EUR |
| 2025-02-16 |
0.2015 EUR |
240,453.7173 PYTH |
0.2036 EUR |
0.1980 EUR |
0.2081 EUR |
0.2005 EUR |
| 2025-02-15 |
0.2141 EUR |
459,352.3243 PYTH |
0.2215 EUR |
0.2018 EUR |
0.2215 EUR |
0.2037 EUR |
| 2025-02-14 |
0.2012 EUR |
237,573.5920 PYTH |
0.1954 EUR |
0.1953 EUR |
0.2065 EUR |
0.2058 EUR |
| 2025-02-13 |
0.1993 EUR |
276,438.0459 PYTH |
0.2045 EUR |
0.1929 EUR |
0.2070 EUR |
0.1957 EUR |
| 2025-02-12 |
0.1961 EUR |
480,369.9775 PYTH |
0.1928 EUR |
0.1869 EUR |
0.2079 EUR |
0.2055 EUR |
| 2025-02-11 |
0.1967 EUR |
240,632.1919 PYTH |
0.1948 EUR |
0.1900 EUR |
0.2090 EUR |
0.1938 EUR |
| 2025-02-10 |
0.1895 EUR |
169,148.7352 PYTH |
0.1898 EUR |
0.1836 EUR |
0.1985 EUR |
0.1960 EUR |
| 2025-02-09 |
0.1888 EUR |
228,883.4782 PYTH |
0.1844 EUR |
0.1805 EUR |
0.1972 EUR |
0.1805 EUR |
| 2025-02-08 |
0.1733 EUR |
480,991.4579 PYTH |
0.1720 EUR |
0.1688 EUR |
0.1836 EUR |
0.1817 EUR |
| 2025-02-07 |
0.1780 EUR |
552,701.2978 PYTH |
0.1773 EUR |
0.1663 EUR |
0.1869 EUR |
0.1719 EUR |
| 2025-02-06 |
0.1839 EUR |
397,340.5355 PYTH |
0.1905 EUR |
0.1750 EUR |
0.1954 EUR |
0.1763 EUR |
| 2025-02-05 |
0.1944 EUR |
371,541.4427 PYTH |
0.1970 EUR |
0.1875 EUR |
0.2017 EUR |
0.1877 EUR |
| 2025-02-04 |
0.2041 EUR |
205,079.8435 PYTH |
0.2182 EUR |
0.1909 EUR |
0.2204 EUR |
0.1958 EUR |
| 2025-02-03 |
0.1892 EUR |
1,797,281.8607 PYTH |
0.2176 EUR |
0.1601 EUR |
0.2176 EUR |
0.2094 EUR |
| 2025-02-02 |
0.2282 EUR |
561,849.6403 PYTH |
0.2477 EUR |
0.2100 EUR |
0.2528 EUR |
0.2173 EUR |
| 2025-02-01 |
0.2717 EUR |
492,441.3277 PYTH |
0.2745 EUR |
0.2552 EUR |
0.2778 EUR |
0.2564 EUR |
| 2025-01-31 |
0.2789 EUR |
247,022.8964 PYTH |
0.2763 EUR |
0.2730 EUR |
0.2858 EUR |
0.2740 EUR |
| 2025-01-30 |
0.2742 EUR |
135,677.1291 PYTH |
0.2640 EUR |
0.2606 EUR |
0.2796 EUR |
0.2773 EUR |
| 2025-01-29 |
0.2631 EUR |
374,735.2251 PYTH |
0.2555 EUR |
0.2540 EUR |
0.2721 EUR |
0.2686 EUR |
| 2025-01-28 |
0.2694 EUR |
304,589.5851 PYTH |
0.2789 EUR |
0.2595 EUR |
0.2821 EUR |
0.2595 EUR |
| 2025-01-27 |
0.2707 EUR |
347,495.8370 PYTH |
0.2900 EUR |
0.2600 EUR |
0.2900 EUR |
0.2778 EUR |
| 2025-01-26 |
0.3043 EUR |
171,675.7556 PYTH |
0.3013 EUR |
0.2976 EUR |
0.3107 EUR |
0.3064 EUR |
| 2025-01-25 |
0.3009 EUR |
132,923.2734 PYTH |
0.2956 EUR |
0.2909 EUR |
0.3072 EUR |
0.3034 EUR |
| 2025-01-24 |
0.3057 EUR |
226,784.5387 PYTH |
0.3068 EUR |
0.2941 EUR |
0.3136 EUR |
0.2949 EUR |
| 2025-01-23 |
0.3089 EUR |
235,768.4370 PYTH |
0.3111 EUR |
0.2930 EUR |
0.3111 EUR |
0.2955 EUR |
| 2025-01-22 |
0.3112 EUR |
209,701.6455 PYTH |
0.3084 EUR |
0.3031 EUR |
0.3212 EUR |
0.3212 EUR |
| 2025-01-21 |
0.2978 EUR |
542,901.3541 PYTH |
0.2970 EUR |
0.2850 EUR |
0.3192 EUR |
0.3078 EUR |
| 2025-01-20 |
0.3131 EUR |
1,184,901.4696 PYTH |
0.3103 EUR |
0.2936 EUR |
0.3348 EUR |
0.3058 EUR |
| 2025-01-19 |
0.3344 EUR |
951,341.1537 PYTH |
0.3451 EUR |
0.3177 EUR |
0.3594 EUR |
0.3260 EUR |
| 2025-01-18 |
0.3456 EUR |
685,033.7694 PYTH |
0.3473 EUR |
0.3242 EUR |
0.3600 EUR |
0.3423 EUR |
| 2025-01-17 |
0.3371 EUR |
211,619.6313 PYTH |
0.3260 EUR |
0.3260 EUR |
0.3495 EUR |
0.3478 EUR |
| 2025-01-16 |
0.3276 EUR |
385,545.3216 PYTH |
0.3343 EUR |
0.3185 EUR |
0.3356 EUR |
0.3230 EUR |
| 2025-01-15 |
0.3157 EUR |
450,562.2052 PYTH |
0.3144 EUR |
0.3041 EUR |
0.3316 EUR |
0.3290 EUR |
| 2025-01-14 |
0.3103 EUR |
1,245,483.3597 PYTH |
0.3030 EUR |
0.3030 EUR |
0.3166 EUR |
0.3150 EUR |
| 2025-01-13 |
0.2950 EUR |
480,398.9878 PYTH |
0.3184 EUR |
0.2819 EUR |
0.3245 EUR |
0.2988 EUR |
| 2025-01-12 |
0.3199 EUR |
222,985.6964 PYTH |
0.3202 EUR |
0.3148 EUR |
0.3282 EUR |
0.3186 EUR |
| 2025-01-11 |
0.3196 EUR |
1,144,932.0135 PYTH |
0.3221 EUR |
0.3162 EUR |
0.3264 EUR |
0.3208 EUR |
| 2025-01-10 |
0.3234 EUR |
395,585.4600 PYTH |
0.3194 EUR |
0.3135 EUR |
0.3307 EUR |
0.3241 EUR |
| 2025-01-09 |
0.3181 EUR |
418,768.2287 PYTH |
0.3295 EUR |
0.3102 EUR |
0.3313 EUR |
0.3189 EUR |
| 2025-01-08 |
0.3283 EUR |
512,172.8645 PYTH |
0.3449 EUR |
0.3116 EUR |
0.3467 EUR |
0.3244 EUR |
| 2025-01-07 |
0.3633 EUR |
562,138.1523 PYTH |
0.3823 EUR |
0.3450 EUR |
0.3875 EUR |
0.3485 EUR |
| 2025-01-06 |
0.3819 EUR |
230,433.0487 PYTH |
0.3798 EUR |
0.3724 EUR |
0.3907 EUR |
0.3837 EUR |