Identifier on DigiFinex: pyth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2104 USDT |
243,207.4620 |
0.2097 USDT |
0.2044 USDT |
0.2102 USDT |
0.2082 USDT |
| 2025-02-17 |
0.2114 USDT |
89,207.3710 |
0.2076 USDT |
0.2030 USDT |
0.2057 USDT |
0.2110 USDT |
| 2025-02-16 |
0.2110 USDT |
91,814.8990 |
0.2127 USDT |
0.2059 USDT |
0.2090 USDT |
0.2090 USDT |
| 2025-02-15 |
0.2252 USDT |
94,109.6170 |
0.2163 USDT |
0.2114 USDT |
0.2145 USDT |
0.2141 USDT |
| 2025-02-14 |
0.2182 USDT |
10,293.4550 |
0.2214 USDT |
0.2198 USDT |
0.2221 USDT |
0.2199 USDT |
| 2025-02-13 |
0.2080 USDT |
134,975.5640 |
0.2054 USDT |
0.2006 USDT |
0.2040 USDT |
0.2016 USDT |
| 2025-02-12 |
0.1995 USDT |
2,184.8070 |
0.2064 USDT |
0.2048 USDT |
0.2070 USDT |
0.2067 USDT |
| 2025-02-11 |
0.2055 USDT |
206,223.9400 |
0.2094 USDT |
0.1993 USDT |
0.2012 USDT |
0.2005 USDT |
| 2025-02-10 |
0.1961 USDT |
92,966.6000 |
0.1986 USDT |
0.1981 USDT |
0.2014 USDT |
0.2004 USDT |
| 2025-02-09 |
0.1946 USDT |
67,177.8900 |
0.1968 USDT |
0.1854 USDT |
0.1870 USDT |
0.1857 USDT |
| 2025-02-08 |
0.1779 USDT |
52,867.1540 |
0.1811 USDT |
0.1811 USDT |
0.1851 USDT |
0.1890 USDT |
| 2025-02-07 |
0.1841 USDT |
292,335.2580 |
0.1844 USDT |
0.1715 USDT |
0.1735 USDT |
0.1735 USDT |
| 2025-02-06 |
0.1913 USDT |
145,344.2590 |
0.1844 USDT |
0.1808 USDT |
0.1840 USDT |
0.1823 USDT |
| 2025-02-05 |
0.2028 USDT |
167,620.3740 |
0.2064 USDT |
0.1957 USDT |
0.1991 USDT |
0.1991 USDT |
| 2025-02-04 |
0.2090 USDT |
17,376.0510 |
0.2038 USDT |
0.2007 USDT |
0.2039 USDT |
0.2015 USDT |
| 2025-02-03 |
0.2008 USDT |
25,253.8790 |
0.2169 USDT |
0.2129 USDT |
0.2170 USDT |
0.2137 USDT |
| 2025-02-02 |
0.2447 USDT |
512,112.1120 |
0.2505 USDT |
0.2257 USDT |
0.2360 USDT |
0.2331 USDT |
| 2025-02-01 |
0.2821 USDT |
74,440.3580 |
0.2756 USDT |
0.2714 USDT |
0.2739 USDT |
0.2728 USDT |
| 2025-01-31 |
0.2889 USDT |
86,275.6330 |
0.2918 USDT |
0.2887 USDT |
0.2935 USDT |
0.2935 USDT |
| 2025-01-30 |
0.2844 USDT |
108,911.6540 |
0.2894 USDT |
0.2860 USDT |
0.2885 USDT |
0.2883 USDT |
| 2025-01-29 |
0.2744 USDT |
164,799.4260 |
0.2772 USDT |
0.2735 USDT |
0.2791 USDT |
0.2756 USDT |
| 2025-01-28 |
0.2872 USDT |
90,780.7890 |
0.2840 USDT |
0.2775 USDT |
0.2788 USDT |
0.2782 USDT |
| 2025-01-27 |
0.2850 USDT |
16,309.1950 |
0.2902 USDT |
0.2883 USDT |
0.2911 USDT |
0.2902 USDT |
| 2025-01-26 |
0.3197 USDT |
186,136.6960 |
0.3238 USDT |
0.3169 USDT |
0.3213 USDT |
0.3210 USDT |
| 2025-01-25 |
0.3137 USDT |
143,242.6030 |
0.3165 USDT |
0.3159 USDT |
0.3200 USDT |
0.3205 USDT |
| 2025-01-24 |
0.3191 USDT |
115,904.4040 |
0.3225 USDT |
0.3119 USDT |
0.3151 USDT |
0.3135 USDT |
| 2025-01-23 |
0.3169 USDT |
477,956.2520 |
0.3145 USDT |
0.3047 USDT |
0.3127 USDT |
0.3146 USDT |
| 2025-01-22 |
0.3255 USDT |
275,567.5150 |
0.3272 USDT |
0.3229 USDT |
0.3272 USDT |
0.3272 USDT |
| 2025-01-21 |
0.3088 USDT |
311,530.8030 |
0.3072 USDT |
0.3052 USDT |
0.3106 USDT |
0.3221 USDT |
| 2025-01-20 |
0.3226 USDT |
8,187.2840 |
0.3175 USDT |
0.3166 USDT |
0.3190 USDT |
0.3189 USDT |
| 2025-01-19 |
0.3461 USDT |
579,773.6980 |
0.3299 USDT |
0.3258 USDT |
0.3359 USDT |
0.3576 USDT |
| 2025-01-18 |
0.3556 USDT |
17,511.3530 |
0.3442 USDT |
0.3437 USDT |
0.3475 USDT |
0.3445 USDT |
| 2025-01-17 |
0.3466 USDT |
157,381.3280 |
0.3529 USDT |
0.3492 USDT |
0.3532 USDT |
0.3511 USDT |
| 2025-01-16 |
0.3369 USDT |
279,286.5000 |
0.3444 USDT |
0.3280 USDT |
0.3369 USDT |
0.3409 USDT |
| 2025-01-15 |
0.3272 USDT |
142,300.9220 |
0.3335 USDT |
0.3287 USDT |
0.3344 USDT |
0.3433 USDT |
| 2025-01-14 |
0.3171 USDT |
114,819.2010 |
0.3223 USDT |
0.3189 USDT |
0.3221 USDT |
0.3235 USDT |
| 2025-01-13 |
0.3048 USDT |
297,546.6340 |
0.2961 USDT |
0.2881 USDT |
0.2994 USDT |
0.2979 USDT |
| 2025-01-12 |
0.3309 USDT |
2,920.1670 |
0.3298 USDT |
0.3269 USDT |
0.3300 USDT |
0.3278 USDT |
| 2025-01-11 |
0.3290 USDT |
37,475.4130 |
0.3262 USDT |
0.3239 USDT |
0.3265 USDT |
0.3309 USDT |
| 2025-01-10 |
0.3306 USDT |
94,776.2300 |
0.3286 USDT |
0.3232 USDT |
0.3287 USDT |
0.3291 USDT |
| 2025-01-09 |
0.3332 USDT |
129,258.5240 |
0.3217 USDT |
0.3206 USDT |
0.3288 USDT |
0.3286 USDT |
| 2025-01-08 |
0.3397 USDT |
397,188.0440 |
0.3378 USDT |
0.3207 USDT |
0.3333 USDT |
0.3340 USDT |
| 2025-01-07 |
0.3774 USDT |
14,775.7410 |
0.3593 USDT |
0.3587 USDT |
0.3616 USDT |
0.3606 USDT |
| 2025-01-06 |
0.3957 USDT |
3,896.1340 |
0.3978 USDT |
0.3961 USDT |
0.3984 USDT |
0.3971 USDT |
| 2025-01-05 |
0.3883 USDT |
51,693.9750 |
0.3868 USDT |
0.3846 USDT |
0.3869 USDT |
0.3865 USDT |
| 2025-01-04 |
0.3906 USDT |
81,778.7610 |
0.3954 USDT |
0.3840 USDT |
0.3889 USDT |
0.3921 USDT |
| 2025-01-03 |
0.3809 USDT |
247,611.2740 |
0.3799 USDT |
0.3778 USDT |
0.3823 USDT |
0.3887 USDT |
| 2025-01-02 |
0.3736 USDT |
169,663.2420 |
0.3794 USDT |
0.3718 USDT |
0.3757 USDT |
0.3730 USDT |
| 2025-01-01 |
0.3544 USDT |
70,785.9410 |
0.3534 USDT |
0.3509 USDT |
0.3565 USDT |
0.3570 USDT |
| 2024-12-31 |
0.3601 USDT |
149,673.1990 |
0.3694 USDT |
0.3522 USDT |
0.3575 USDT |
0.3529 USDT |