Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.1218 USD |
203,575.9969 |
0.1213 USD |
0.1199 USD |
0.1210 USD |
0.1214 USD |
| 2025-06-02 |
0.1213 USD |
208,236.2512 |
0.1213 USD |
0.1155 USD |
0.1162 USD |
0.1211 USD |
| 2025-06-01 |
0.1213 USD |
210,421.0169 |
0.1198 USD |
0.1158 USD |
0.1166 USD |
0.1211 USD |
| 2025-05-31 |
0.1189 USD |
125,845.4500 |
0.1137 USD |
0.1087 USD |
0.1106 USD |
0.1196 USD |
| 2025-05-30 |
0.1190 USD |
298,182.5819 |
0.1289 USD |
0.1157 USD |
0.1185 USD |
0.1190 USD |
| 2025-05-29 |
0.1289 USD |
111,909.4236 |
0.1372 USD |
0.1282 USD |
0.1282 USD |
0.1300 USD |
| 2025-05-28 |
0.1372 USD |
65,746.3632 |
0.1385 USD |
0.1316 USD |
0.1328 USD |
0.1348 USD |
| 2025-05-27 |
0.1372 USD |
109,985.0899 |
0.1341 USD |
0.1316 USD |
0.1334 USD |
0.1380 USD |
| 2025-05-26 |
0.1341 USD |
83,865.7331 |
0.1347 USD |
0.1329 USD |
0.1336 USD |
0.1344 USD |
| 2025-05-25 |
0.1326 USD |
68,319.5476 |
0.1340 USD |
0.1274 USD |
0.1277 USD |
0.1326 USD |
| 2025-05-24 |
0.1340 USD |
58,704.3765 |
0.1323 USD |
0.1323 USD |
0.1334 USD |
0.1340 USD |
| 2025-05-23 |
0.1364 USD |
119,148.3029 |
0.1375 USD |
0.1337 USD |
0.1378 USD |
0.1364 USD |
| 2025-05-22 |
0.1368 USD |
341,669.4676 |
0.1320 USD |
0.1320 USD |
0.1345 USD |
0.1368 USD |
| 2025-05-21 |
0.1326 USD |
508,430.6666 |
0.1290 USD |
0.1243 USD |
0.1270 USD |
0.1318 USD |
| 2025-05-20 |
0.1290 USD |
422,754.7452 |
0.1383 USD |
0.1237 USD |
0.1262 USD |
0.1269 USD |
| 2025-05-19 |
0.1383 USD |
307,856.7058 |
0.1567 USD |
0.1350 USD |
0.1362 USD |
0.1359 USD |
| 2025-05-18 |
0.1534 USD |
99,651.9637 |
0.1505 USD |
0.1470 USD |
0.1505 USD |
0.1534 USD |
| 2025-05-17 |
0.1505 USD |
139,273.8384 |
0.1587 USD |
0.1486 USD |
0.1505 USD |
0.1505 USD |
| 2025-05-16 |
0.1588 USD |
93,480.0575 |
0.1627 USD |
0.1588 USD |
0.1620 USD |
0.1588 USD |
| 2025-05-15 |
0.1665 USD |
140,349.6416 |
0.1827 USD |
0.1624 USD |
0.1640 USD |
0.1665 USD |
| 2025-05-14 |
0.1827 USD |
68,963.5908 |
0.1887 USD |
0.1827 USD |
0.1827 USD |
0.1827 USD |
| 2025-05-13 |
0.1887 USD |
64,694.0561 |
0.1904 USD |
0.1772 USD |
0.1801 USD |
0.1900 USD |
| 2025-05-12 |
0.1856 USD |
103,630.5685 |
0.1858 USD |
0.1754 USD |
0.1821 USD |
0.1856 USD |
| 2025-05-11 |
0.1872 USD |
211,482.2561 |
0.1961 USD |
0.1826 USD |
0.1853 USD |
0.1853 USD |
| 2025-05-10 |
0.1896 USD |
85,665.0575 |
0.1940 USD |
0.1825 USD |
0.1849 USD |
0.1904 USD |
| 2025-05-09 |
0.1938 USD |
443,604.1644 |
0.1504 USD |
0.1504 USD |
0.1527 USD |
0.1951 USD |
| 2025-05-08 |
0.1504 USD |
28,067.1857 |
0.1361 USD |
0.1361 USD |
0.1373 USD |
0.1504 USD |
| 2025-05-07 |
0.1361 USD |
57,170.8349 |
0.1332 USD |
0.1313 USD |
0.1319 USD |
0.1361 USD |
| 2025-05-06 |
0.1332 USD |
14,259.1839 |
0.1379 USD |
0.1307 USD |
0.1317 USD |
0.1307 USD |
| 2025-05-05 |
0.1385 USD |
12,429.7181 |
0.1357 USD |
0.1348 USD |
0.1348 USD |
0.1381 USD |
| 2025-05-04 |
0.1357 USD |
38,338.5512 |
0.1419 USD |
0.1364 USD |
0.1368 USD |
0.1380 USD |
| 2025-05-03 |
0.1419 USD |
7,040.2475 |
0.1503 USD |
0.1410 USD |
0.1412 USD |
0.1420 USD |
| 2025-05-02 |
0.1503 USD |
6,116.1254 |
0.1529 USD |
0.1492 USD |
0.1499 USD |
0.1503 USD |
| 2025-05-01 |
0.1529 USD |
44,438.8002 |
0.1477 USD |
0.1477 USD |
0.1477 USD |
0.1529 USD |
| 2025-04-30 |
0.1487 USD |
20,734.5273 |
0.1500 USD |
0.1437 USD |
0.1449 USD |
0.1487 USD |
| 2025-04-29 |
0.1513 USD |
8,223.4558 |
0.1598 USD |
0.1522 USD |
0.1545 USD |
0.1522 USD |
| 2025-04-28 |
0.1598 USD |
53,750.5272 |
0.1551 USD |
0.1467 USD |
0.1493 USD |
0.1598 USD |
| 2025-04-27 |
0.1551 USD |
16,586.7128 |
0.1633 USD |
0.1536 USD |
0.1536 USD |
0.1551 USD |
| 2025-04-26 |
0.1633 USD |
13,736.4857 |
0.1634 USD |
0.1600 USD |
0.1613 USD |
0.1633 USD |
| 2025-04-25 |
0.1634 USD |
36,366.9737 |
0.1613 USD |
0.1591 USD |
0.1591 USD |
0.1634 USD |
| 2025-04-24 |
0.1598 USD |
24,558.5945 |
0.1504 USD |
0.1454 USD |
0.1454 USD |
0.1595 USD |
| 2025-04-23 |
0.1504 USD |
298,882.3139 |
0.1491 USD |
0.1491 USD |
0.1491 USD |
0.1504 USD |
| 2025-04-22 |
0.1481 USD |
10,070.6504 |
0.1397 USD |
0.1389 USD |
0.1397 USD |
0.1481 USD |
| 2025-04-21 |
0.1397 USD |
69,508.7593 |
0.1447 USD |
0.1397 USD |
0.1397 USD |
0.1397 USD |
| 2025-04-20 |
0.1443 USD |
7,349.0401 |
0.1403 USD |
0.1387 USD |
0.1387 USD |
0.1459 USD |
| 2025-04-19 |
0.1403 USD |
1,561.8926 |
0.1364 USD |
0.1359 USD |
0.1359 USD |
0.1394 USD |
| 2025-04-18 |
0.1364 USD |
21,043.1750 |
0.1368 USD |
0.1354 USD |
0.1362 USD |
0.1364 USD |
| 2025-04-17 |
0.1368 USD |
39,061.3087 |
0.1249 USD |
0.1246 USD |
0.1246 USD |
0.1368 USD |
| 2025-04-16 |
0.1256 USD |
109,079.9373 |
0.1258 USD |
0.1212 USD |
0.1242 USD |
0.1256 USD |
| 2025-04-15 |
0.1258 USD |
15,454.9462 |
0.1313 USD |
0.1249 USD |
0.1260 USD |
0.1260 USD |