Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5849 USDT |
148,546.8880 |
0.5796 USDT |
0.5551 USDT |
0.5693 USDT |
0.5691 USDT |
| 2024-04-26 |
0.5951 USDT |
63,122.9650 |
0.5877 USDT |
0.5795 USDT |
0.5884 USDT |
0.5801 USDT |
| 2024-04-25 |
0.6092 USDT |
179,852.7790 |
0.5983 USDT |
0.5917 USDT |
0.6030 USDT |
0.6154 USDT |
| 2024-04-24 |
0.6514 USDT |
192,557.9260 |
0.6355 USDT |
0.6183 USDT |
0.6256 USDT |
0.6234 USDT |
| 2024-04-23 |
0.6817 USDT |
146,824.1340 |
0.6702 USDT |
0.6652 USDT |
0.6725 USDT |
0.6778 USDT |
| 2024-04-22 |
0.6881 USDT |
141,929.3430 |
0.6859 USDT |
0.6803 USDT |
0.6940 USDT |
0.6937 USDT |
| 2024-04-21 |
0.6743 USDT |
71,770.5490 |
0.6592 USDT |
0.6539 USDT |
0.6592 USDT |
0.6606 USDT |
| 2024-04-20 |
0.6365 USDT |
233,669.6540 |
0.6520 USDT |
0.6484 USDT |
0.6692 USDT |
0.6712 USDT |
| 2024-04-19 |
0.6002 USDT |
183,307.0130 |
0.6172 USDT |
0.6061 USDT |
0.6158 USDT |
0.6132 USDT |
| 2024-04-18 |
0.5827 USDT |
86,880.0260 |
0.6052 USDT |
0.5933 USDT |
0.6069 USDT |
0.6134 USDT |
| 2024-04-17 |
0.5798 USDT |
370,477.5400 |
0.5764 USDT |
0.5548 USDT |
0.5749 USDT |
0.5985 USDT |
| 2024-04-16 |
0.5655 USDT |
268,931.1820 |
0.5615 USDT |
0.5429 USDT |
0.5614 USDT |
0.5706 USDT |
| 2024-04-15 |
0.6038 USDT |
303,007.8780 |
0.6005 USDT |
0.5547 USDT |
0.5805 USDT |
0.5795 USDT |
| 2024-04-14 |
0.5682 USDT |
404,783.3010 |
0.5839 USDT |
0.5636 USDT |
0.5936 USDT |
0.5799 USDT |
| 2024-04-13 |
0.6136 USDT |
647,296.3360 |
0.6354 USDT |
0.5644 USDT |
0.5944 USDT |
0.5944 USDT |
| 2024-04-12 |
0.6635 USDT |
1,275,216.5900 |
0.7211 USDT |
0.5570 USDT |
0.6336 USDT |
0.6354 USDT |
| 2024-04-11 |
0.7903 USDT |
70,805.8770 |
0.7714 USDT |
0.7669 USDT |
0.7737 USDT |
0.7700 USDT |
| 2024-04-10 |
0.7567 USDT |
158,822.0650 |
0.7427 USDT |
0.7389 USDT |
0.7589 USDT |
0.7625 USDT |
| 2024-04-09 |
0.8133 USDT |
172,518.9580 |
0.7907 USDT |
0.7777 USDT |
0.7914 USDT |
0.7903 USDT |
| 2024-04-08 |
0.8473 USDT |
56,527.7140 |
0.8509 USDT |
0.8474 USDT |
0.8518 USDT |
0.8540 USDT |
| 2024-04-07 |
0.8469 USDT |
108,078.5600 |
0.8524 USDT |
0.8398 USDT |
0.8500 USDT |
0.8441 USDT |
| 2024-04-06 |
0.8253 USDT |
129,327.6060 |
0.8252 USDT |
0.8186 USDT |
0.8290 USDT |
0.8522 USDT |
| 2024-04-05 |
0.8114 USDT |
61,902.9340 |
0.8138 USDT |
0.8045 USDT |
0.8105 USDT |
0.8123 USDT |
| 2024-04-04 |
0.8533 USDT |
179,457.4010 |
0.8866 USDT |
0.8420 USDT |
0.8529 USDT |
0.8530 USDT |
| 2024-04-03 |
0.8618 USDT |
347,776.1250 |
0.8812 USDT |
0.8560 USDT |
0.8788 USDT |
0.8606 USDT |
| 2024-04-02 |
0.8655 USDT |
122,142.2980 |
0.8583 USDT |
0.8426 USDT |
0.8573 USDT |
0.8432 USDT |
| 2024-04-01 |
0.9809 USDT |
408,137.0830 |
0.9655 USDT |
0.9082 USDT |
0.9227 USDT |
0.9229 USDT |
| 2024-03-31 |
0.9576 USDT |
104,018.9500 |
0.9396 USDT |
0.9372 USDT |
0.9436 USDT |
0.9644 USDT |
| 2024-03-30 |
0.9346 USDT |
118,489.1000 |
0.9532 USDT |
0.9334 USDT |
0.9445 USDT |
0.9442 USDT |
| 2024-03-29 |
0.8966 USDT |
129,147.6170 |
0.8797 USDT |
0.8743 USDT |
0.8838 USDT |
0.9020 USDT |
| 2024-03-28 |
0.9048 USDT |
94,497.6430 |
0.9037 USDT |
0.8997 USDT |
0.9046 USDT |
0.9040 USDT |
| 2024-03-27 |
0.9279 USDT |
72,958.4260 |
0.9104 USDT |
0.8976 USDT |
0.9079 USDT |
0.9159 USDT |
| 2024-03-26 |
0.9613 USDT |
60,937.2350 |
0.9303 USDT |
0.9271 USDT |
0.9429 USDT |
0.9491 USDT |
| 2024-03-25 |
0.9465 USDT |
170,889.6460 |
0.9477 USDT |
0.9414 USDT |
0.9667 USDT |
0.9765 USDT |
| 2024-03-24 |
0.9115 USDT |
71,044.2960 |
0.9161 USDT |
0.9119 USDT |
0.9182 USDT |
0.9364 USDT |
| 2024-03-23 |
0.9123 USDT |
45,842.7160 |
0.9328 USDT |
0.9123 USDT |
0.9185 USDT |
0.9154 USDT |
| 2024-03-22 |
0.9130 USDT |
92,854.1180 |
0.8987 USDT |
0.8804 USDT |
0.8949 USDT |
0.8928 USDT |
| 2024-03-21 |
1.0055 USDT |
240,134.4890 |
0.9755 USDT |
0.9416 USDT |
0.9560 USDT |
0.9512 USDT |
| 2024-03-20 |
0.9159 USDT |
382,338.1380 |
0.9290 USDT |
0.8860 USDT |
0.9226 USDT |
1.0073 USDT |
| 2024-03-19 |
0.9180 USDT |
292,471.7030 |
0.9449 USDT |
0.9295 USDT |
0.9471 USDT |
0.9354 USDT |
| 2024-03-18 |
1.0691 USDT |
372,101.3260 |
1.0561 USDT |
1.0068 USDT |
1.0226 USDT |
1.0254 USDT |
| 2024-03-17 |
1.0017 USDT |
152,943.3820 |
1.0341 USDT |
1.0292 USDT |
1.0451 USDT |
1.0753 USDT |
| 2024-03-16 |
1.0285 USDT |
583,554.9330 |
1.0282 USDT |
0.9171 USDT |
0.9731 USDT |
0.9701 USDT |
| 2024-03-15 |
0.8652 USDT |
588,649.9030 |
0.8827 USDT |
0.8660 USDT |
0.8886 USDT |
0.8952 USDT |
| 2024-03-14 |
0.8641 USDT |
281,075.8870 |
0.8544 USDT |
0.8023 USDT |
0.8347 USDT |
0.8538 USDT |
| 2024-03-13 |
0.9019 USDT |
199,080.3950 |
0.8704 USDT |
0.8654 USDT |
0.8785 USDT |
0.8864 USDT |
| 2024-03-12 |
0.8493 USDT |
368,711.4660 |
0.8428 USDT |
0.8102 USDT |
0.8580 USDT |
0.8648 USDT |
| 2024-03-11 |
0.8407 USDT |
412,289.6910 |
0.8740 USDT |
0.8348 USDT |
0.8508 USDT |
0.8408 USDT |
| 2024-03-10 |
0.7522 USDT |
956,948.9210 |
0.7534 USDT |
0.7518 USDT |
0.7702 USDT |
0.8265 USDT |
| 2024-03-09 |
0.6921 USDT |
219,055.8260 |
0.6988 USDT |
0.6781 USDT |
0.6865 USDT |
0.6863 USDT |