Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-05 |
0.2797 USDT |
165,349.8030 |
0.2654 USDT |
0.2637 USDT |
0.2713 USDT |
0.2718 USDT |
| 2024-01-04 |
0.2790 USDT |
430,755.8770 |
0.2816 USDT |
0.2782 USDT |
0.2853 USDT |
0.2853 USDT |
| 2024-01-03 |
0.2893 USDT |
837,784.0540 |
0.2861 USDT |
0.2619 USDT |
0.2744 USDT |
0.2801 USDT |
| 2024-01-02 |
0.3453 USDT |
339,546.4450 |
0.3337 USDT |
0.3271 USDT |
0.3325 USDT |
0.3319 USDT |
| 2024-01-01 |
0.3276 USDT |
290,691.1870 |
0.3304 USDT |
0.3296 USDT |
0.3332 USDT |
0.3464 USDT |
| 2023-12-31 |
0.3323 USDT |
234,632.4450 |
0.3327 USDT |
0.3103 USDT |
0.3230 USDT |
0.3215 USDT |
| 2023-12-30 |
0.3269 USDT |
130,320.1990 |
0.3304 USDT |
0.3275 USDT |
0.3314 USDT |
0.3315 USDT |
| 2023-12-29 |
0.3341 USDT |
182,454.2510 |
0.3201 USDT |
0.3113 USDT |
0.3233 USDT |
0.3181 USDT |
| 2023-12-28 |
0.3322 USDT |
113,605.4170 |
0.3254 USDT |
0.3204 USDT |
0.3250 USDT |
0.3253 USDT |
| 2023-12-27 |
0.3377 USDT |
229,391.6740 |
0.3380 USDT |
0.3324 USDT |
0.3370 USDT |
0.3399 USDT |
| 2023-12-26 |
0.3552 USDT |
313,795.4110 |
0.3256 USDT |
0.3229 USDT |
0.3318 USDT |
0.3383 USDT |
| 2023-12-25 |
0.3638 USDT |
223,852.8310 |
0.3674 USDT |
0.3654 USDT |
0.3724 USDT |
0.3690 USDT |
| 2023-12-24 |
0.3698 USDT |
188,350.9670 |
0.3616 USDT |
0.3518 USDT |
0.3593 USDT |
0.3540 USDT |
| 2023-12-23 |
0.3564 USDT |
338,408.2220 |
0.3609 USDT |
0.3577 USDT |
0.3641 USDT |
0.3687 USDT |
| 2023-12-22 |
0.3717 USDT |
233,740.8180 |
0.3553 USDT |
0.3522 USDT |
0.3566 USDT |
0.3559 USDT |
| 2023-12-21 |
0.3599 USDT |
280,255.7430 |
0.3610 USDT |
0.3556 USDT |
0.3639 USDT |
0.3832 USDT |
| 2023-12-20 |
0.3398 USDT |
344,668.4520 |
0.3439 USDT |
0.3334 USDT |
0.3411 USDT |
0.3404 USDT |
| 2023-12-19 |
0.3461 USDT |
280,743.8290 |
0.3264 USDT |
0.3242 USDT |
0.3279 USDT |
0.3276 USDT |
| 2023-12-18 |
0.3452 USDT |
319,776.4340 |
0.3360 USDT |
0.3340 USDT |
0.3389 USDT |
0.3523 USDT |
| 2023-12-17 |
0.3836 USDT |
559,414.7790 |
0.3839 USDT |
0.3757 USDT |
0.3783 USDT |
0.3772 USDT |
| 2023-12-16 |
0.3866 USDT |
583,372.1630 |
0.3993 USDT |
0.3839 USDT |
0.3883 USDT |
0.3858 USDT |
| 2023-12-15 |
0.4042 USDT |
734,366.7540 |
0.3887 USDT |
0.3868 USDT |
0.3904 USDT |
0.3868 USDT |
| 2023-12-14 |
0.4033 USDT |
356,953.0270 |
0.3906 USDT |
0.3859 USDT |
0.3905 USDT |
0.3997 USDT |
| 2023-12-13 |
0.3940 USDT |
1,021,389.0280 |
0.3963 USDT |
0.3877 USDT |
0.3922 USDT |
0.3959 USDT |
| 2023-12-12 |
0.4187 USDT |
328,661.7690 |
0.4069 USDT |
0.3964 USDT |
0.4053 USDT |
0.4037 USDT |
| 2023-12-11 |
0.4169 USDT |
782,415.8850 |
0.4190 USDT |
0.3940 USDT |
0.4072 USDT |
0.4108 USDT |