Market [unlinked] / USD
Identifier on Gemini: pythrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0504 USD |
39,954.2618 |
0.0517 USD |
0.0479 USD |
0.0489 USD |
0.0504 USD |
| 2026-02-02 |
0.0517 USD |
54,878.3452 |
0.0509 USD |
0.0496 USD |
0.0504 USD |
0.0517 USD |
| 2026-02-01 |
0.0520 USD |
8,889.2370 |
0.0516 USD |
0.0516 USD |
0.0516 USD |
0.0520 USD |
| 2026-01-31 |
0.0509 USD |
208,224.2785 |
0.0593 USD |
0.0485 USD |
0.0508 USD |
0.0509 USD |
| 2026-01-30 |
0.0605 USD |
41,018.7746 |
0.0606 USD |
0.0579 USD |
0.0588 USD |
0.0602 USD |
| 2026-01-29 |
0.0609 USD |
86,031.6973 |
0.0648 USD |
0.0594 USD |
0.0605 USD |
0.0609 USD |
| 2026-01-28 |
0.0649 USD |
113,414.2477 |
0.0636 USD |
0.0609 USD |
0.0614 USD |
0.0649 USD |
| 2026-01-27 |
0.0636 USD |
250,685.3206 |
0.0582 USD |
0.0577 USD |
0.0581 USD |
0.0636 USD |
| 2026-01-26 |
0.0582 USD |
94,605.6390 |
0.0560 USD |
0.0560 USD |
0.0566 USD |
0.0582 USD |
| 2026-01-25 |
0.0553 USD |
104,995.0360 |
0.0586 USD |
0.0550 USD |
0.0553 USD |
0.0553 USD |
| 2026-01-24 |
0.0582 USD |
25,324.6807 |
0.0583 USD |
0.0576 USD |
0.0581 USD |
0.0582 USD |
| 2026-01-23 |
0.0583 USD |
357,418.3422 |
0.0570 USD |
0.0569 USD |
0.0569 USD |
0.0583 USD |
| 2026-01-22 |
0.0568 USD |
11,815.6749 |
0.0580 USD |
0.0568 USD |
0.0574 USD |
0.0568 USD |
| 2026-01-21 |
0.0590 USD |
120,334.3662 |
0.0558 USD |
0.0558 USD |
0.0562 USD |
0.0591 USD |
| 2026-01-20 |
0.0558 USD |
26,569.6792 |
0.0601 USD |
0.0563 USD |
0.0570 USD |
0.0563 USD |
| 2026-01-19 |
0.0601 USD |
337,911.5677 |
0.0644 USD |
0.0565 USD |
0.0589 USD |
0.0601 USD |
| 2026-01-18 |
0.0659 USD |
8,495.6576 |
0.0668 USD |
0.0650 USD |
0.0653 USD |
0.0659 USD |
| 2026-01-17 |
0.0668 USD |
27,799.1904 |
0.0671 USD |
0.0658 USD |
0.0658 USD |
0.0677 USD |
| 2026-01-16 |
0.0650 USD |
31,664.4208 |
0.0650 USD |
0.0633 USD |
0.0633 USD |
0.0650 USD |
| 2026-01-15 |
0.0644 USD |
69,999.1808 |
0.0697 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2026-01-14 |
0.0697 USD |
19,629.5800 |
0.0719 USD |
0.0697 USD |
0.0705 USD |
0.0697 USD |
| 2026-01-13 |
0.0720 USD |
26,171.9309 |
0.0643 USD |
0.0643 USD |
0.0645 USD |
0.0720 USD |
| 2026-01-12 |
0.0652 USD |
14,991.8426 |
0.0656 USD |
0.0638 USD |
0.0638 USD |
0.0652 USD |
| 2026-01-11 |
0.0658 USD |
176,329.3312 |
0.0672 USD |
0.0665 USD |
0.0670 USD |
0.0668 USD |
| 2026-01-10 |
0.0676 USD |
67,133.3361 |
0.0671 USD |
0.0660 USD |
0.0660 USD |
0.0676 USD |
| 2026-01-09 |
0.0671 USD |
104,601.0227 |
0.0669 USD |
0.0669 USD |
0.0669 USD |
0.0671 USD |
| 2026-01-08 |
0.0671 USD |
58,125.5830 |
0.0691 USD |
0.0655 USD |
0.0662 USD |
0.0675 USD |
| 2026-01-07 |
0.0691 USD |
349,597.7547 |
0.0714 USD |
0.0679 USD |
0.0683 USD |
0.0691 USD |
| 2026-01-06 |
0.0690 USD |
186,911.6872 |
0.0711 USD |
0.0690 USD |
0.0691 USD |
0.0690 USD |
| 2026-01-05 |
0.0695 USD |
179,994.8461 |
0.0676 USD |
0.0664 USD |
0.0664 USD |
0.0695 USD |
| 2026-01-04 |
0.0674 USD |
16,905.8761 |
0.0634 USD |
0.0634 USD |
0.0634 USD |
0.0674 USD |
| 2026-01-03 |
0.0639 USD |
50,199.1590 |
0.0634 USD |
0.0624 USD |
0.0624 USD |
0.0639 USD |
| 2026-01-02 |
0.0627 USD |
118,430.9867 |
0.0619 USD |
0.0612 USD |
0.0615 USD |
0.0627 USD |
| 2026-01-01 |
0.0622 USD |
120,074.0954 |
0.0559 USD |
0.0554 USD |
0.0556 USD |
0.0622 USD |
| 2025-12-31 |
0.0557 USD |
256,013.5425 |
0.0584 USD |
0.0549 USD |
0.0552 USD |
0.0557 USD |
| 2025-12-30 |
0.0586 USD |
115,050.1198 |
0.0586 USD |
0.0579 USD |
0.0584 USD |
0.0586 USD |
| 2025-12-29 |
0.0590 USD |
50,579.2549 |
0.0608 USD |
0.0590 USD |
0.0591 USD |
0.0590 USD |
| 2025-12-28 |
0.0608 USD |
27,989.5916 |
0.0606 USD |
0.0605 USD |
0.0608 USD |
0.0605 USD |
| 2025-12-27 |
0.0606 USD |
5,897.4031 |
0.0595 USD |
0.0595 USD |
0.0595 USD |
0.0598 USD |
| 2025-12-26 |
0.0593 USD |
9,055.2985 |
0.0612 USD |
0.0589 USD |
0.0591 USD |
0.0593 USD |
| 2025-12-25 |
0.0605 USD |
37,957.5112 |
0.0585 USD |
0.0585 USD |
0.0585 USD |
0.0605 USD |
| 2025-12-24 |
0.0578 USD |
20,986.2808 |
0.0583 USD |
0.0567 USD |
0.0570 USD |
0.0578 USD |
| 2025-12-23 |
0.0585 USD |
36,321.5147 |
0.0586 USD |
0.0570 USD |
0.0574 USD |
0.0587 USD |
| 2025-12-22 |
0.0600 USD |
24,969.3564 |
0.0596 USD |
0.0596 USD |
0.0596 USD |
0.0600 USD |
| 2025-12-21 |
0.0586 USD |
81,499.7825 |
0.0608 USD |
0.0583 USD |
0.0583 USD |
0.0586 USD |
| 2025-12-20 |
0.0608 USD |
214,718.3477 |
0.0582 USD |
0.0582 USD |
0.0582 USD |
0.0608 USD |
| 2025-12-19 |
0.0583 USD |
14,237.8932 |
0.0544 USD |
0.0539 USD |
0.0539 USD |
0.0570 USD |
| 2025-12-18 |
0.0538 USD |
40,791.4416 |
0.0560 USD |
0.0536 USD |
0.0536 USD |
0.0536 USD |
| 2025-12-17 |
0.0564 USD |
107,643.5828 |
0.0602 USD |
0.0559 USD |
0.0564 USD |
0.0564 USD |
| 2025-12-16 |
0.0602 USD |
35,288.0058 |
0.0591 USD |
0.0591 USD |
0.0591 USD |
0.0602 USD |