Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
0.5463 USDT |
107,194.1250 |
0.5572 USDT |
0.5551 USDT |
0.5618 USDT |
0.5645 USDT |
| 2024-02-23 |
0.5518 USDT |
73,083.5720 |
0.5419 USDT |
0.5362 USDT |
0.5421 USDT |
0.5391 USDT |
| 2024-02-22 |
0.5463 USDT |
192,761.2400 |
0.5670 USDT |
0.5588 USDT |
0.5658 USDT |
0.5721 USDT |
| 2024-02-21 |
0.5493 USDT |
193,202.3020 |
0.5446 USDT |
0.5251 USDT |
0.5345 USDT |
0.5478 USDT |
| 2024-02-20 |
0.5724 USDT |
132,363.2810 |
0.5651 USDT |
0.5627 USDT |
0.5734 USDT |
0.5830 USDT |
| 2024-02-19 |
0.6122 USDT |
348,297.5280 |
0.5999 USDT |
0.5889 USDT |
0.5986 USDT |
0.5976 USDT |
| 2024-02-18 |
0.6079 USDT |
149,979.0110 |
0.6048 USDT |
0.6001 USDT |
0.6061 USDT |
0.6045 USDT |
| 2024-02-17 |
0.5816 USDT |
195,647.1630 |
0.5901 USDT |
0.5861 USDT |
0.5925 USDT |
0.6113 USDT |
| 2024-02-16 |
0.6021 USDT |
211,804.1050 |
0.5859 USDT |
0.5805 USDT |
0.5854 USDT |
0.5931 USDT |
| 2024-02-15 |
0.6361 USDT |
230,936.8950 |
0.6251 USDT |
0.6153 USDT |
0.6248 USDT |
0.6229 USDT |
| 2024-02-14 |
0.6560 USDT |
196,681.3780 |
0.6663 USDT |
0.6508 USDT |
0.6577 USDT |
0.6542 USDT |
| 2024-02-13 |
0.5888 USDT |
682,260.1510 |
0.5975 USDT |
0.5711 USDT |
0.5807 USDT |
0.6063 USDT |
| 2024-02-12 |
0.5579 USDT |
214,336.6810 |
0.5589 USDT |
0.5548 USDT |
0.5605 USDT |
0.5655 USDT |
| 2024-02-11 |
0.5595 USDT |
247,560.0980 |
0.5766 USDT |
0.5608 USDT |
0.5640 USDT |
0.5635 USDT |
| 2024-02-10 |
0.5246 USDT |
328,386.8880 |
0.5420 USDT |
0.5246 USDT |
0.5355 USDT |
0.5363 USDT |
| 2024-02-09 |
0.5260 USDT |
296,651.9580 |
0.5081 USDT |
0.5035 USDT |
0.5110 USDT |
0.5078 USDT |
| 2024-02-08 |
0.4829 USDT |
262,695.3150 |
0.4803 USDT |
0.4691 USDT |
0.4763 USDT |
0.4763 USDT |
| 2024-02-07 |
0.4822 USDT |
296,729.7740 |
0.4682 USDT |
0.4647 USDT |
0.4707 USDT |
0.4760 USDT |
| 2024-02-06 |
0.4673 USDT |
439,910.4740 |
0.4567 USDT |
0.4544 USDT |
0.4648 USDT |
0.4783 USDT |
| 2024-02-05 |
0.4924 USDT |
341,165.3090 |
0.4859 USDT |
0.4665 USDT |
0.4731 USDT |
0.4682 USDT |
| 2024-02-04 |
0.4950 USDT |
461,883.1210 |
0.5042 USDT |
0.4864 USDT |
0.4904 USDT |
0.4892 USDT |
| 2024-02-03 |
0.4810 USDT |
386,609.3350 |
0.4923 USDT |
0.4741 USDT |
0.4789 USDT |
0.4752 USDT |
| 2024-02-02 |
0.5021 USDT |
2,082,141.0330 |
0.4984 USDT |
0.4863 USDT |
0.5090 USDT |
0.4918 USDT |
| 2024-02-01 |
0.4293 USDT |
556,315.2970 |
0.4464 USDT |
0.4463 USDT |
0.4535 USDT |
0.4608 USDT |
| 2024-01-31 |
0.4237 USDT |
617,697.1100 |
0.4143 USDT |
0.4050 USDT |
0.4104 USDT |
0.4092 USDT |
| 2024-01-30 |
0.4186 USDT |
1,490,717.9710 |
0.4260 USDT |
0.4152 USDT |
0.4308 USDT |
0.4415 USDT |
| 2024-01-29 |
0.3918 USDT |
368,652.5800 |
0.3999 USDT |
0.3974 USDT |
0.4044 USDT |
0.4044 USDT |
| 2024-01-28 |
0.4102 USDT |
288,868.5950 |
0.3924 USDT |
0.3751 USDT |
0.3832 USDT |
0.3821 USDT |
| 2024-01-27 |
0.3978 USDT |
163,295.0620 |
0.3989 USDT |
0.3948 USDT |
0.3985 USDT |
0.3989 USDT |
| 2024-01-26 |
0.4081 USDT |
431,728.7310 |
0.4093 USDT |
0.3906 USDT |
0.3944 USDT |
0.3942 USDT |
| 2024-01-25 |
0.3938 USDT |
582,241.1160 |
0.3979 USDT |
0.3951 USDT |
0.4075 USDT |
0.4069 USDT |
| 2024-01-24 |
0.3673 USDT |
370,976.2070 |
0.3724 USDT |
0.3646 USDT |
0.3694 USDT |
0.3741 USDT |
| 2024-01-23 |
0.3724 USDT |
224,201.9130 |
0.3772 USDT |
0.3655 USDT |
0.3743 USDT |
0.3778 USDT |
| 2024-01-22 |
0.3986 USDT |
910,208.8750 |
0.3968 USDT |
0.3763 USDT |
0.3885 USDT |
0.3933 USDT |
| 2024-01-21 |
0.4203 USDT |
612,216.2330 |
0.4225 USDT |
0.4198 USDT |
0.4352 USDT |
0.4345 USDT |
| 2024-01-20 |
0.3841 USDT |
834,075.8200 |
0.3982 USDT |
0.3980 USDT |
0.4100 USDT |
0.4074 USDT |
| 2024-01-19 |
0.3284 USDT |
457,888.1710 |
0.3268 USDT |
0.3046 USDT |
0.3218 USDT |
0.3299 USDT |
| 2024-01-18 |
0.3510 USDT |
509,087.3570 |
0.3511 USDT |
0.3249 USDT |
0.3325 USDT |
0.3348 USDT |
| 2024-01-17 |
0.3557 USDT |
459,424.8300 |
0.3522 USDT |
0.3408 USDT |
0.3472 USDT |
0.3561 USDT |
| 2024-01-16 |
0.3365 USDT |
340,083.4860 |
0.3307 USDT |
0.3291 USDT |
0.3363 USDT |
0.3355 USDT |
| 2024-01-15 |
0.3380 USDT |
185,226.7720 |
0.3537 USDT |
0.3401 USDT |
0.3487 USDT |
0.3430 USDT |
| 2024-01-14 |
0.3421 USDT |
460,349.0580 |
0.3575 USDT |
0.3449 USDT |
0.3580 USDT |
0.3531 USDT |
| 2024-01-13 |
0.2950 USDT |
939,764.3710 |
0.2974 USDT |
0.2892 USDT |
0.2977 USDT |
0.3267 USDT |
| 2024-01-12 |
0.2828 USDT |
472,976.6350 |
0.2852 USDT |
0.2625 USDT |
0.2750 USDT |
0.2801 USDT |
| 2024-01-11 |
0.2793 USDT |
347,530.1480 |
0.2824 USDT |
0.2791 USDT |
0.2827 USDT |
0.2926 USDT |
| 2024-01-10 |
0.2467 USDT |
262,647.6130 |
0.2431 USDT |
0.2410 USDT |
0.2469 USDT |
0.2494 USDT |
| 2024-01-09 |
0.2530 USDT |
230,597.7280 |
0.2432 USDT |
0.2380 USDT |
0.2429 USDT |
0.2409 USDT |
| 2024-01-08 |
0.2457 USDT |
178,796.2160 |
0.2528 USDT |
0.2502 USDT |
0.2549 USDT |
0.2654 USDT |
| 2024-01-07 |
0.2675 USDT |
60,723.7650 |
0.2601 USDT |
0.2587 USDT |
0.2600 USDT |
0.2595 USDT |
| 2024-01-06 |
0.2672 USDT |
95,828.5790 |
0.2729 USDT |
0.2674 USDT |
0.2714 USDT |
0.2703 USDT |