Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4081 USDT |
1,541,236.0990 |
0.4247 USDT |
0.3761 USDT |
0.3949 USDT |
0.3853 USDT |
| 2024-05-18 |
0.4541 USDT |
244,201.6730 |
0.4480 USDT |
0.4374 USDT |
0.4391 USDT |
0.4383 USDT |
| 2024-05-17 |
0.4360 USDT |
212,798.8340 |
0.4487 USDT |
0.4419 USDT |
0.4440 USDT |
0.4421 USDT |
| 2024-05-16 |
0.4336 USDT |
241,720.0540 |
0.4163 USDT |
0.4133 USDT |
0.4208 USDT |
0.4275 USDT |
| 2024-05-15 |
0.4175 USDT |
455,835.7170 |
0.4233 USDT |
0.4183 USDT |
0.4291 USDT |
0.4550 USDT |
| 2024-05-14 |
0.4136 USDT |
197,108.7400 |
0.4079 USDT |
0.4008 USDT |
0.4029 USDT |
0.4013 USDT |
| 2024-05-13 |
0.4298 USDT |
300,797.4910 |
0.4294 USDT |
0.4192 USDT |
0.4254 USDT |
0.4243 USDT |
| 2024-05-12 |
0.4545 USDT |
244,168.8020 |
0.4550 USDT |
0.4343 USDT |
0.4409 USDT |
0.4385 USDT |
| 2024-05-11 |
0.4717 USDT |
211,062.1440 |
0.4788 USDT |
0.4636 USDT |
0.4676 USDT |
0.4650 USDT |
| 2024-05-10 |
0.4894 USDT |
550,242.8930 |
0.4805 USDT |
0.4645 USDT |
0.4700 USDT |
0.4698 USDT |
| 2024-05-09 |
0.4785 USDT |
254,381.4630 |
0.4838 USDT |
0.4773 USDT |
0.4815 USDT |
0.4904 USDT |
| 2024-05-08 |
0.4929 USDT |
383,795.2690 |
0.4943 USDT |
0.4759 USDT |
0.4821 USDT |
0.4789 USDT |
| 2024-05-07 |
0.5322 USDT |
204,096.2750 |
0.5233 USDT |
0.5211 USDT |
0.5272 USDT |
0.5248 USDT |
| 2024-05-06 |
0.5576 USDT |
217,591.8720 |
0.5547 USDT |
0.5375 USDT |
0.5440 USDT |
0.5414 USDT |
| 2024-05-05 |
0.5450 USDT |
160,956.8190 |
0.5799 USDT |
0.5498 USDT |
0.5576 USDT |
0.5551 USDT |
| 2024-05-04 |
0.5399 USDT |
139,107.9520 |
0.5415 USDT |
0.5364 USDT |
0.5419 USDT |
0.5419 USDT |
| 2024-05-03 |
0.5265 USDT |
94,959.8640 |
0.5377 USDT |
0.5337 USDT |
0.5373 USDT |
0.5430 USDT |
| 2024-05-02 |
0.5123 USDT |
166,406.6490 |
0.5098 USDT |
0.5076 USDT |
0.5191 USDT |
0.5180 USDT |
| 2024-05-01 |
0.5041 USDT |
319,944.7880 |
0.4967 USDT |
0.4947 USDT |
0.5068 USDT |
0.5198 USDT |
| 2024-04-30 |
0.5296 USDT |
237,588.6080 |
0.5132 USDT |
0.4965 USDT |
0.5067 USDT |
0.5000 USDT |
| 2024-04-29 |
0.5556 USDT |
52,198.4660 |
0.5479 USDT |
0.5423 USDT |
0.5468 USDT |
0.5436 USDT |
| 2024-04-28 |
0.5890 USDT |
54,323.5610 |
0.5875 USDT |
0.5806 USDT |
0.5860 USDT |
0.5870 USDT |
| 2024-04-27 |
0.5718 USDT |
61,360.3550 |
0.5873 USDT |
0.5727 USDT |
0.5779 USDT |
0.5761 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 |