Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.6910 USDT |
371,219.6130 |
0.6775 USDT |
0.6649 USDT |
0.6900 USDT |
0.6916 USDT |
| 2024-03-07 |
0.6521 USDT |
593,659.6540 |
0.6719 USDT |
0.6574 USDT |
0.6657 USDT |
0.6668 USDT |
| 2024-03-06 |
0.5996 USDT |
366,798.0660 |
0.5908 USDT |
0.5877 USDT |
0.5969 USDT |
0.6222 USDT |
| 2024-03-05 |
0.6106 USDT |
1,411,811.6180 |
0.6433 USDT |
0.4511 USDT |
0.5689 USDT |
0.5956 USDT |
| 2024-03-04 |
0.6587 USDT |
487,710.8500 |
0.6501 USDT |
0.6340 USDT |
0.6462 USDT |
0.6483 USDT |
| 2024-03-03 |
0.6770 USDT |
91,495.0930 |
0.6729 USDT |
0.6683 USDT |
0.6723 USDT |
0.6803 USDT |
| 2024-03-02 |
0.6708 USDT |
169,469.9700 |
0.6685 USDT |
0.6622 USDT |
0.6714 USDT |
0.6783 USDT |
| 2024-03-01 |
0.6640 USDT |
276,195.8230 |
0.6617 USDT |
0.6579 USDT |
0.6631 USDT |
0.6694 USDT |
| 2024-02-29 |
0.6713 USDT |
481,984.6100 |
0.6835 USDT |
0.6427 USDT |
0.6644 USDT |
0.6686 USDT |
| 2024-02-28 |
0.6793 USDT |
1,224,205.1280 |
0.6740 USDT |
0.6019 USDT |
0.6634 USDT |
0.6634 USDT |
| 2024-02-27 |
0.7337 USDT |
375,108.8140 |
0.7103 USDT |
0.6912 USDT |
0.7027 USDT |
0.7324 USDT |
| 2024-02-26 |
0.5620 USDT |
246,861.9060 |
0.5720 USDT |
0.5707 USDT |
0.5837 USDT |
0.5839 USDT |
| 2024-02-25 |
0.5640 USDT |
129,035.0180 |
0.5648 USDT |
0.5579 USDT |
0.5613 USDT |
0.5587 USDT |
| 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 |