Market [unlinked] / USD
Identifier on Gemini: pythrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0709 USD |
12,886.1925 |
0.0719 USD |
0.0699 USD |
0.0699 USD |
0.0709 USD |
| 2025-12-04 |
0.0719 USD |
83,485.8224 |
0.0749 USD |
0.0719 USD |
0.0727 USD |
0.0719 USD |
| 2025-12-03 |
0.0748 USD |
63,791.8557 |
0.0730 USD |
0.0724 USD |
0.0724 USD |
0.0748 USD |
| 2025-12-02 |
0.0729 USD |
12,727.8063 |
0.0678 USD |
0.0678 USD |
0.0678 USD |
0.0736 USD |
| 2025-12-01 |
0.0673 USD |
47,232.2979 |
0.0750 USD |
0.0661 USD |
0.0670 USD |
0.0670 USD |
| 2025-11-30 |
0.0747 USD |
14,132.8561 |
0.0755 USD |
0.0747 USD |
0.0747 USD |
0.0747 USD |
| 2025-11-29 |
0.0752 USD |
25,150.9767 |
0.0758 USD |
0.0747 USD |
0.0752 USD |
0.0752 USD |
| 2025-11-28 |
0.0758 USD |
78,038.6753 |
0.0768 USD |
0.0753 USD |
0.0757 USD |
0.0755 USD |
| 2025-11-27 |
0.0774 USD |
26,627.6643 |
0.0790 USD |
0.0750 USD |
0.0755 USD |
0.0774 USD |
| 2025-11-26 |
0.0791 USD |
33,158.2052 |
0.0786 USD |
0.0755 USD |
0.0755 USD |
0.0793 USD |
| 2025-11-25 |
0.0770 USD |
30,842.5685 |
0.0781 USD |
0.0749 USD |
0.0750 USD |
0.0775 USD |
| 2025-11-24 |
0.0779 USD |
40,592.0853 |
0.0727 USD |
0.0717 USD |
0.0722 USD |
0.0779 USD |
| 2025-11-23 |
0.0733 USD |
11,892.2035 |
0.0721 USD |
0.0721 USD |
0.0731 USD |
0.0733 USD |
| 2025-11-22 |
0.0721 USD |
23,072.1599 |
0.0742 USD |
0.0713 USD |
0.0713 USD |
0.0721 USD |
| 2025-11-21 |
0.0730 USD |
217,898.7969 |
0.0814 USD |
0.0706 USD |
0.0735 USD |
0.0743 USD |
| 2025-11-20 |
0.0832 USD |
173,227.6273 |
0.0840 USD |
0.0786 USD |
0.0787 USD |
0.0817 USD |
| 2025-11-19 |
0.0802 USD |
201,088.6593 |
0.0873 USD |
0.0797 USD |
0.0801 USD |
0.0802 USD |
| 2025-11-18 |
0.0869 USD |
74,509.5492 |
0.0843 USD |
0.0827 USD |
0.0844 USD |
0.0869 USD |
| 2025-11-17 |
0.0839 USD |
197,626.9283 |
0.0889 USD |
0.0827 USD |
0.0840 USD |
0.0848 USD |
| 2025-11-16 |
0.0883 USD |
213,322.3456 |
0.0915 USD |
0.0864 USD |
0.0874 USD |
0.0868 USD |
| 2025-11-15 |
0.0915 USD |
226,468.6270 |
0.0905 USD |
0.0899 USD |
0.0909 USD |
0.0909 USD |
| 2025-11-14 |
0.0923 USD |
287,287.3993 |
0.0963 USD |
0.0898 USD |
0.0914 USD |
0.0908 USD |
| 2025-11-13 |
0.0956 USD |
19,067.2066 |
0.0995 USD |
0.0945 USD |
0.0955 USD |
0.0952 USD |
| 2025-11-12 |
0.1004 USD |
182,823.8245 |
0.1003 USD |
0.0974 USD |
0.0989 USD |
0.1004 USD |
| 2025-11-11 |
0.1013 USD |
157,061.9245 |
0.1086 USD |
0.1023 USD |
0.1035 USD |
0.1035 USD |
| 2025-11-10 |
0.1115 USD |
450,170.4311 |
0.1049 USD |
0.1049 USD |
0.1068 USD |
0.1103 USD |
| 2025-11-09 |
0.1060 USD |
16,333.3019 |
0.1035 USD |
0.0979 USD |
0.0989 USD |
0.1071 USD |
| 2025-11-08 |
0.1032 USD |
98,672.9245 |
0.1100 USD |
0.1003 USD |
0.1014 USD |
0.1032 USD |
| 2025-11-07 |
0.1134 USD |
836,596.0239 |
0.0903 USD |
0.0903 USD |
0.0932 USD |
0.1153 USD |
| 2025-11-06 |
0.0907 USD |
9,163.3806 |
0.0946 USD |
0.0904 USD |
0.0918 USD |
0.0904 USD |
| 2025-11-05 |
0.0940 USD |
24,647.9222 |
0.0921 USD |
0.0908 USD |
0.0912 USD |
0.0940 USD |
| 2025-11-04 |
0.0927 USD |
127,951.9211 |
0.0931 USD |
0.0860 USD |
0.0901 USD |
0.0930 USD |
| 2025-11-03 |
0.0935 USD |
303,725.9398 |
0.1088 USD |
0.0900 USD |
0.0939 USD |
0.0935 USD |
| 2025-11-02 |
0.1069 USD |
6,276.5745 |
0.1080 USD |
0.1058 USD |
0.1058 USD |
0.1069 USD |
| 2025-11-01 |
0.1092 USD |
54,145.5718 |
0.1059 USD |
0.1058 USD |
0.1058 USD |
0.1092 USD |
| 2025-10-31 |
0.1059 USD |
49,379.6879 |
0.1026 USD |
0.1020 USD |
0.1026 USD |
0.1059 USD |
| 2025-10-30 |
0.1014 USD |
379,233.9956 |
0.1129 USD |
0.0998 USD |
0.0998 USD |
0.1014 USD |
| 2025-10-29 |
0.1176 USD |
7,380.4871 |
0.1119 USD |
0.1112 USD |
0.1118 USD |
0.1145 USD |
| 2025-10-28 |
0.1111 USD |
15,338.1536 |
0.1150 USD |
0.1110 USD |
0.1110 USD |
0.1110 USD |
| 2025-10-27 |
0.1185 USD |
15,352.6200 |
0.1202 USD |
0.1168 USD |
0.1168 USD |
0.1185 USD |
| 2025-10-26 |
0.1198 USD |
12,239.7333 |
0.1159 USD |
0.1135 USD |
0.1135 USD |
0.1175 USD |
| 2025-10-25 |
0.1159 USD |
199,264.4788 |
0.1156 USD |
0.1133 USD |
0.1138 USD |
0.1156 USD |
| 2025-10-24 |
0.1129 USD |
7,181.5943 |
0.1125 USD |
0.1124 USD |
0.1124 USD |
0.1129 USD |
| 2025-10-23 |
0.1138 USD |
43,306.0782 |
0.1090 USD |
0.1090 USD |
0.1090 USD |
0.1138 USD |
| 2025-10-22 |
0.1078 USD |
364,812.1235 |
0.1109 USD |
0.1061 USD |
0.1071 USD |
0.1068 USD |
| 2025-10-21 |
0.1163 USD |
25,312.4117 |
0.1162 USD |
0.1126 USD |
0.1132 USD |
0.1188 USD |
| 2025-10-20 |
0.1151 USD |
115,729.2412 |
0.1151 USD |
0.1130 USD |
0.1130 USD |
0.1151 USD |
| 2025-10-19 |
0.1168 USD |
192,052.4547 |
0.1119 USD |
0.1105 USD |
0.1105 USD |
0.1168 USD |
| 2025-10-18 |
0.1115 USD |
14,208.2296 |
0.1085 USD |
0.1085 USD |
0.1085 USD |
0.1115 USD |
| 2025-10-17 |
0.1082 USD |
105,815.9637 |
0.1111 USD |
0.1026 USD |
0.1046 USD |
0.1089 USD |