Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0516 USDT |
166,799.9260 |
0.0520 USDT |
0.0505 USDT |
0.0510 USDT |
0.0507 USDT |
| 2026-02-02 |
0.0510 USDT |
6,055.6630 |
0.0507 USDT |
0.0507 USDT |
0.0509 USDT |
0.0509 USDT |
| 2026-02-01 |
0.0520 USDT |
1,530.2150 |
0.0526 USDT |
0.0524 USDT |
0.0526 USDT |
0.0524 USDT |
| 2026-01-31 |
0.0530 USDT |
37,427.0610 |
0.0510 USDT |
0.0507 USDT |
0.0519 USDT |
0.0517 USDT |
| 2026-01-30 |
0.0603 USDT |
844,343.0050 |
0.0606 USDT |
0.0578 USDT |
0.0590 USDT |
0.0600 USDT |
| 2026-01-29 |
0.0631 USDT |
23,922.8920 |
0.0609 USDT |
0.0606 USDT |
0.0615 USDT |
0.0606 USDT |
| 2026-01-28 |
0.0641 USDT |
1,083,813.7410 |
0.0611 USDT |
0.0607 USDT |
0.0611 USDT |
0.0643 USDT |
| 2026-01-27 |
0.0586 USDT |
13,163.9880 |
0.0585 USDT |
0.0585 USDT |
0.0590 USDT |
0.0588 USDT |
| 2026-01-26 |
0.0579 USDT |
2,030.5940 |
0.0589 USDT |
0.0587 USDT |
0.0589 USDT |
0.0587 USDT |
| 2026-01-25 |
0.0591 USDT |
8,128.2530 |
0.0598 USDT |
0.0589 USDT |
0.0598 USDT |
0.0589 USDT |
| 2026-01-24 |
0.0583 USDT |
5,130.1840 |
0.0584 USDT |
0.0584 USDT |
0.0586 USDT |
0.0584 USDT |
| 2026-01-23 |
0.0578 USDT |
246,936.5330 |
0.0573 USDT |
0.0565 USDT |
0.0575 USDT |
0.0575 USDT |
| 2026-01-22 |
0.0579 USDT |
147,803.9810 |
0.0576 USDT |
0.0576 USDT |
0.0581 USDT |
0.0583 USDT |
| 2026-01-21 |
0.0574 USDT |
415,071.7470 |
0.0583 USDT |
0.0558 USDT |
0.0573 USDT |
0.0589 USDT |
| 2026-01-20 |
0.0590 USDT |
429,198.8850 |
0.0595 USDT |
0.0575 USDT |
0.0580 USDT |
0.0578 USDT |
| 2026-01-19 |
0.0596 USDT |
975,850.7410 |
0.0618 USDT |
0.0557 USDT |
0.0590 USDT |
0.0589 USDT |
| 2026-01-18 |
0.0657 USDT |
184,041.7400 |
0.0652 USDT |
0.0649 USDT |
0.0655 USDT |
0.0658 USDT |
| 2026-01-17 |
0.0665 USDT |
3,614.4870 |
0.0667 USDT |
0.0665 USDT |
0.0667 USDT |
0.0667 USDT |
| 2026-01-16 |
0.0647 USDT |
190,316.0400 |
0.0650 USDT |
0.0627 USDT |
0.0646 USDT |
0.0641 USDT |
| 2026-01-15 |
0.0697 USDT |
232,295.1250 |
0.0696 USDT |
0.0671 USDT |
0.0679 USDT |
0.0681 USDT |
| 2026-01-14 |
0.0710 USDT |
3,530.8800 |
0.0699 USDT |
0.0695 USDT |
0.0699 USDT |
0.0695 USDT |
| 2026-01-13 |
0.0674 USDT |
414,327.0370 |
0.0649 USDT |
0.0649 USDT |
0.0653 USDT |
0.0697 USDT |
| 2026-01-12 |
0.0663 USDT |
323,512.2750 |
0.0664 USDT |
0.0638 USDT |
0.0642 USDT |
0.0638 USDT |
| 2026-01-11 |
0.0678 USDT |
147,137.5850 |
0.0671 USDT |
0.0671 USDT |
0.0677 USDT |
0.0683 USDT |
| 2026-01-10 |
0.0680 USDT |
232,813.8040 |
0.0691 USDT |
0.0669 USDT |
0.0671 USDT |
0.0671 USDT |
| 2026-01-09 |
0.0678 USDT |
268,058.3990 |
0.0671 USDT |
0.0663 USDT |
0.0671 USDT |
0.0669 USDT |
| 2026-01-08 |
0.0673 USDT |
8,524.2090 |
0.0672 USDT |
0.0670 USDT |
0.0674 USDT |
0.0670 USDT |
| 2026-01-07 |
0.0697 USDT |
270,172.6300 |
0.0700 USDT |
0.0675 USDT |
0.0686 USDT |
0.0680 USDT |
| 2026-01-06 |
0.0712 USDT |
460,246.6830 |
0.0722 USDT |
0.0679 USDT |
0.0693 USDT |
0.0693 USDT |
| 2026-01-05 |
0.0685 USDT |
32,105.2470 |
0.0710 USDT |
0.0702 USDT |
0.0712 USDT |
0.0702 USDT |
| 2026-01-04 |
0.0663 USDT |
268,266.7120 |
0.0652 USDT |
0.0646 USDT |
0.0657 USDT |
0.0684 USDT |
| 2026-01-03 |
0.0634 USDT |
86,823.3030 |
0.0627 USDT |
0.0625 USDT |
0.0629 USDT |
0.0630 USDT |
| 2026-01-02 |
0.0619 USDT |
375,776.7170 |
0.0617 USDT |
0.0609 USDT |
0.0619 USDT |
0.0630 USDT |
| 2026-01-01 |
0.0587 USDT |
283,105.8830 |
0.0569 USDT |
0.0569 USDT |
0.0571 USDT |
0.0620 USDT |
| 2025-12-31 |
0.0567 USDT |
4,922.2190 |
0.0561 USDT |
0.0559 USDT |
0.0561 USDT |
0.0559 USDT |
| 2025-12-30 |
0.0587 USDT |
187,683.2420 |
0.0586 USDT |
0.0580 USDT |
0.0582 USDT |
0.0588 USDT |
| 2025-12-29 |
0.0609 USDT |
354,080.5010 |
0.0616 USDT |
0.0587 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-12-28 |
0.0614 USDT |
59,778.8770 |
0.0612 USDT |
0.0599 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-12-27 |
0.0598 USDT |
5,935.2180 |
0.0605 USDT |
0.0603 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-12-26 |
0.0600 USDT |
3,033.8030 |
0.0593 USDT |
0.0591 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-12-25 |
0.0590 USDT |
12,107.1700 |
0.0597 USDT |
0.0597 USDT |
0.0602 USDT |
0.0600 USDT |
| 2025-12-24 |
0.0577 USDT |
11,602.2870 |
0.0567 USDT |
0.0567 USDT |
0.0573 USDT |
0.0571 USDT |
| 2025-12-23 |
0.0581 USDT |
2,314.7930 |
0.0585 USDT |
0.0583 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-12-22 |
0.0594 USDT |
25,184.9790 |
0.0600 USDT |
0.0592 USDT |
0.0602 USDT |
0.0595 USDT |
| 2025-12-21 |
0.0608 USDT |
116,304.7410 |
0.0611 USDT |
0.0596 USDT |
0.0600 USDT |
0.0599 USDT |
| 2025-12-20 |
0.0603 USDT |
25,617.8520 |
0.0610 USDT |
0.0606 USDT |
0.0610 USDT |
0.0606 USDT |
| 2025-12-19 |
0.0561 USDT |
342,650.6680 |
0.0559 USDT |
0.0559 USDT |
0.0566 USDT |
0.0584 USDT |
| 2025-12-18 |
0.0568 USDT |
6,587.4300 |
0.0582 USDT |
0.0582 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-12-17 |
0.0596 USDT |
5,549.9720 |
0.0589 USDT |
0.0589 USDT |
0.0593 USDT |
0.0591 USDT |
| 2025-12-16 |
0.0594 USDT |
5,368.3700 |
0.0601 USDT |
0.0597 USDT |
0.0601 USDT |
0.0600 USDT |