Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0508 USD |
0.0000 |
0.0508 USD |
0.0508 USD |
0.0508 USD |
0.0508 USD |
| 2026-02-03 |
0.0495 USD |
30,965.2213 |
0.0517 USD |
0.0479 USD |
0.0489 USD |
0.0495 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 |
184,437.8736 |
0.0593 USD |
0.0485 USD |
0.0508 USD |
0.0504 USD |
| 2026-01-30 |
0.0585 USD |
39,090.2152 |
0.0606 USD |
0.0582 USD |
0.0588 USD |
0.0595 USD |
| 2026-01-29 |
0.0614 USD |
85,565.2205 |
0.0648 USD |
0.0594 USD |
0.0605 USD |
0.0608 USD |
| 2026-01-28 |
0.0643 USD |
110,222.4781 |
0.0636 USD |
0.0609 USD |
0.0614 USD |
0.0643 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 |
0.0571 USD |
65,757.7052 |
0.0586 USD |
0.0567 USD |
0.0571 USD |
0.0571 USD |
| 2026-01-24 |
0.0586 USD |
75,390.4844 |
0.0583 USD |
0.0576 USD |
0.0581 USD |
0.0586 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 |
11,713.4831 |
0.0580 USD |
0.0570 USD |
0.0574 USD |
0.0576 USD |
| 2026-01-21 |
0.0564 USD |
77,558.3506 |
0.0558 USD |
0.0558 USD |
0.0562 USD |
0.0564 USD |
| 2026-01-20 |
0.0563 USD |
16,722.9833 |
0.0601 USD |
0.0570 USD |
0.0570 USD |
0.0570 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 |
0.0661 USD |
7,093.0679 |
0.0668 USD |
0.0650 USD |
0.0653 USD |
0.0661 USD |
| 2026-01-17 |
0.0668 USD |
28,541.3947 |
0.0671 USD |
0.0658 USD |
0.0658 USD |
0.0668 USD |
| 2026-01-16 |
0.0671 USD |
46,080.7038 |
0.0650 USD |
0.0633 USD |
0.0633 USD |
0.0671 USD |
| 2026-01-15 |
0.0644 USD |
69,999.1808 |
0.0697 USD |
0.0644 USD |
0.0653 USD |
0.0644 USD |
| 2026-01-14 |
0.0707 USD |
19,279.5800 |
0.0719 USD |
0.0698 USD |
0.0705 USD |
0.0707 USD |
| 2026-01-13 |
0.0693 USD |
17,702.7396 |
0.0643 USD |
0.0643 USD |
0.0645 USD |
0.0693 USD |
| 2026-01-12 |
0.0643 USD |
15,376.4580 |
0.0656 USD |
0.0638 USD |
0.0638 USD |
0.0643 USD |
| 2026-01-11 |
0.0670 USD |
176,125.7032 |
0.0672 USD |
0.0670 USD |
0.0672 USD |
0.0670 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 |
62,405.8632 |
0.0669 USD |
0.0669 USD |
0.0669 USD |
0.0673 USD |
| 2026-01-08 |
0.0675 USD |
56,125.5830 |
0.0691 USD |
0.0655 USD |
0.0662 USD |
0.0674 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 |
0.0714 USD |
187,141.0981 |
0.0711 USD |
0.0690 USD |
0.0690 USD |
0.0719 USD |
| 2026-01-05 |
0.0711 USD |
192,763.6603 |
0.0676 USD |
0.0664 USD |
0.0664 USD |
0.0700 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 |
0.0634 USD |
50,584.0492 |
0.0634 USD |
0.0624 USD |
0.0624 USD |
0.0634 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 |
0.0615 USD |
116,934.1376 |
0.0559 USD |
0.0554 USD |
0.0556 USD |
0.0615 USD |
| 2025-12-31 |
0.0559 USD |
261,947.4827 |
0.0584 USD |
0.0549 USD |
0.0552 USD |
0.0560 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 |
0.0596 USD |
48,088.2181 |
0.0608 USD |
0.0592 USD |
0.0594 USD |
0.0596 USD |
| 2025-12-28 |
0.0605 USD |
27,989.5916 |
0.0606 USD |
0.0605 USD |
0.0608 USD |
0.0605 USD |
| 2025-12-27 |
0.0606 USD |
6,381.2721 |
0.0595 USD |
0.0595 USD |
0.0595 USD |
0.0606 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 |
0.0612 USD |
46,935.4050 |
0.0585 USD |
0.0585 USD |
0.0585 USD |
0.0612 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 |
35,251.5661 |
0.0586 USD |
0.0570 USD |
0.0574 USD |
0.0585 USD |
| 2025-12-22 |
0.0586 USD |
33,401.9678 |
0.0596 USD |
0.0586 USD |
0.0589 USD |
0.0586 USD |
| 2025-12-21 |
0.0586 USD |
70,499.7825 |
0.0608 USD |
0.0583 USD |
0.0583 USD |
0.0586 USD |
| 2025-12-20 |
0.0608 USD |
205,899.9672 |
0.0582 USD |
0.0582 USD |
0.0582 USD |
0.0622 USD |
| 2025-12-19 |
0.0583 USD |
14,528.0112 |
0.0544 USD |
0.0539 USD |
0.0539 USD |
0.0583 USD |
| 2025-12-18 |
0.0547 USD |
45,174.8290 |
0.0560 USD |
0.0536 USD |
0.0536 USD |
0.0546 USD |
| 2025-12-17 |
0.0564 USD |
43,611.0621 |
0.0602 USD |
0.0564 USD |
0.0565 USD |
0.0564 USD |