Market [unlinked] / USD
Identifier on Gemini: pythrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1100 USD |
409,317.9512 |
0.1173 USD |
0.1117 USD |
0.1124 USD |
0.1122 USD |
| 2025-10-15 |
0.1173 USD |
196,021.0890 |
0.1243 USD |
0.1156 USD |
0.1175 USD |
0.1173 USD |
| 2025-10-14 |
0.1243 USD |
171,691.4190 |
0.1328 USD |
0.1178 USD |
0.1180 USD |
0.1243 USD |
| 2025-10-13 |
0.1339 USD |
204,020.8170 |
0.1214 USD |
0.1200 USD |
0.1207 USD |
0.1339 USD |
| 2025-10-12 |
0.1203 USD |
138,271.7984 |
0.1087 USD |
0.1068 USD |
0.1073 USD |
0.1203 USD |
| 2025-10-11 |
0.1087 USD |
184,592.1460 |
0.1110 USD |
0.1051 USD |
0.1081 USD |
0.1087 USD |
| 2025-10-10 |
0.1431 USD |
166,675.6016 |
0.1553 USD |
0.1448 USD |
0.1456 USD |
0.1448 USD |
| 2025-10-09 |
0.1550 USD |
46,960.6670 |
0.1619 USD |
0.1518 USD |
0.1520 USD |
0.1553 USD |
| 2025-10-08 |
0.1622 USD |
147,566.4874 |
0.1582 USD |
0.1546 USD |
0.1557 USD |
0.1617 USD |
| 2025-10-07 |
0.1589 USD |
162,071.2954 |
0.1646 USD |
0.1559 USD |
0.1594 USD |
0.1589 USD |
| 2025-10-06 |
0.1671 USD |
115,195.6293 |
0.1614 USD |
0.1593 USD |
0.1602 USD |
0.1680 USD |
| 2025-10-05 |
0.1619 USD |
82,645.7555 |
0.1547 USD |
0.1536 USD |
0.1536 USD |
0.1602 USD |
| 2025-10-04 |
0.1536 USD |
84,891.6843 |
0.1602 USD |
0.1516 USD |
0.1518 USD |
0.1536 USD |
| 2025-10-03 |
0.1600 USD |
72,032.2116 |
0.1594 USD |
0.1553 USD |
0.1560 USD |
0.1613 USD |
| 2025-10-02 |
0.1594 USD |
394,167.9882 |
0.1574 USD |
0.1570 USD |
0.1574 USD |
0.1594 USD |
| 2025-10-01 |
0.1550 USD |
307,104.0762 |
0.1474 USD |
0.1466 USD |
0.1475 USD |
0.1550 USD |
| 2025-09-30 |
0.1489 USD |
412,947.4387 |
0.1478 USD |
0.1409 USD |
0.1417 USD |
0.1500 USD |
| 2025-09-29 |
0.1501 USD |
117,387.3655 |
0.1520 USD |
0.1448 USD |
0.1466 USD |
0.1501 USD |
| 2025-09-28 |
0.1520 USD |
52,283.9743 |
0.1469 USD |
0.1427 USD |
0.1431 USD |
0.1520 USD |
| 2025-09-27 |
0.1474 USD |
37,679.8966 |
0.1491 USD |
0.1463 USD |
0.1463 USD |
0.1489 USD |
| 2025-09-26 |
0.1496 USD |
104,435.4551 |
0.1398 USD |
0.1398 USD |
0.1423 USD |
0.1489 USD |
| 2025-09-25 |
0.1421 USD |
663,911.8453 |
0.1527 USD |
0.1388 USD |
0.1410 USD |
0.1418 USD |
| 2025-09-24 |
0.1521 USD |
60,963.8295 |
0.1501 USD |
0.1472 USD |
0.1505 USD |
0.1521 USD |
| 2025-09-23 |
0.1540 USD |
143,199.9747 |
0.1488 USD |
0.1443 USD |
0.1467 USD |
0.1540 USD |
| 2025-09-22 |
0.1477 USD |
297,123.3648 |
0.1650 USD |
0.1413 USD |
0.1476 USD |
0.1476 USD |
| 2025-09-21 |
0.1650 USD |
69,933.4493 |
0.1684 USD |
0.1636 USD |
0.1636 USD |
0.1650 USD |
| 2025-09-20 |
0.1695 USD |
50,700.1052 |
0.1664 USD |
0.1653 USD |
0.1670 USD |
0.1695 USD |
| 2025-09-19 |
0.1671 USD |
92,409.0828 |
0.1742 USD |
0.1669 USD |
0.1672 USD |
0.1671 USD |
| 2025-09-18 |
0.1745 USD |
226,048.4459 |
0.1706 USD |
0.1662 USD |
0.1670 USD |
0.1762 USD |
| 2025-09-17 |
0.1671 USD |
67,078.7306 |
0.1638 USD |
0.1600 USD |
0.1610 USD |
0.1670 USD |
| 2025-09-16 |
0.1638 USD |
361,275.4841 |
0.1619 USD |
0.1602 USD |
0.1610 USD |
0.1641 USD |
| 2025-09-15 |
0.1617 USD |
188,668.5260 |
0.1661 USD |
0.1569 USD |
0.1585 USD |
0.1610 USD |
| 2025-09-14 |
0.1676 USD |
197,418.8711 |
0.1753 USD |
0.1650 USD |
0.1666 USD |
0.1674 USD |
| 2025-09-13 |
0.1767 USD |
205,052.6706 |
0.1777 USD |
0.1718 USD |
0.1731 USD |
0.1749 USD |
| 2025-09-12 |
0.1778 USD |
1,296,484.1609 |
0.1825 USD |
0.1747 USD |
0.1778 USD |
0.1785 USD |
| 2025-09-11 |
0.1801 USD |
692,271.3083 |
0.1718 USD |
0.1680 USD |
0.1699 USD |
0.1789 USD |
| 2025-09-10 |
0.1723 USD |
1,101,998.6711 |
0.1631 USD |
0.1631 USD |
0.1688 USD |
0.1723 USD |
| 2025-09-09 |
0.1642 USD |
150,126.6729 |
0.1607 USD |
0.1570 USD |
0.1581 USD |
0.1645 USD |
| 2025-09-08 |
0.1612 USD |
132,449.5084 |
0.1658 USD |
0.1597 USD |
0.1615 USD |
0.1611 USD |
| 2025-09-07 |
0.1625 USD |
292,353.6524 |
0.1760 USD |
0.1617 USD |
0.1619 USD |
0.1625 USD |
| 2025-09-06 |
0.1708 USD |
509,470.8003 |
0.1512 USD |
0.1498 USD |
0.1563 USD |
0.1725 USD |
| 2025-09-05 |
0.1497 USD |
611,962.8498 |
0.1484 USD |
0.1465 USD |
0.1472 USD |
0.1497 USD |
| 2025-09-04 |
0.1490 USD |
287,568.7668 |
0.1622 USD |
0.1477 USD |
0.1484 USD |
0.1501 USD |
| 2025-09-03 |
0.1617 USD |
352,161.2177 |
0.1627 USD |
0.1565 USD |
0.1565 USD |
0.1605 USD |
| 2025-09-02 |
0.1595 USD |
364,596.7639 |
0.1622 USD |
0.1568 USD |
0.1579 USD |
0.1599 USD |
| 2025-09-01 |
0.1618 USD |
507,979.2559 |
0.1842 USD |
0.1581 USD |
0.1608 USD |
0.1608 USD |
| 2025-08-31 |
0.1870 USD |
274,772.5666 |
0.1933 USD |
0.1809 USD |
0.1812 USD |
0.1856 USD |
| 2025-08-30 |
0.1915 USD |
697,586.4522 |
0.2167 USD |
0.1877 USD |
0.1899 USD |
0.1927 USD |
| 2025-08-29 |
0.2145 USD |
1,677,755.4654 |
0.2301 USD |
0.1934 USD |
0.2018 USD |
0.2116 USD |
| 2025-08-28 |
0.2059 USD |
1,930,378.8968 |
0.1164 USD |
0.1158 USD |
0.1159 USD |
0.2090 USD |