Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0605 USD |
34,963.7811 |
0.0591 USD |
0.0591 USD |
0.0591 USD |
0.0605 USD |
| 2025-12-15 |
0.0591 USD |
43,804.5866 |
0.0611 USD |
0.0577 USD |
0.0584 USD |
0.0577 USD |
| 2025-12-14 |
0.0611 USD |
7,040.4976 |
0.0651 USD |
0.0615 USD |
0.0618 USD |
0.0618 USD |
| 2025-12-13 |
0.0653 USD |
12,746.9449 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0653 USD |
| 2025-12-12 |
0.0631 USD |
131,418.0144 |
0.0656 USD |
0.0617 USD |
0.0626 USD |
0.0631 USD |
| 2025-12-11 |
0.0658 USD |
28,979.6634 |
0.0683 USD |
0.0623 USD |
0.0637 USD |
0.0658 USD |
| 2025-12-10 |
0.0683 USD |
32,077.8611 |
0.0709 USD |
0.0683 USD |
0.0683 USD |
0.0707 USD |
| 2025-12-09 |
0.0705 USD |
27,469.4601 |
0.0698 USD |
0.0672 USD |
0.0672 USD |
0.0705 USD |
| 2025-12-08 |
0.0698 USD |
27,458.8102 |
0.0671 USD |
0.0671 USD |
0.0671 USD |
0.0699 USD |
| 2025-12-07 |
0.0671 USD |
16,382.9652 |
0.0693 USD |
0.0672 USD |
0.0676 USD |
0.0672 USD |
| 2025-12-06 |
0.0696 USD |
39,163.6550 |
0.0682 USD |
0.0681 USD |
0.0681 USD |
0.0691 USD |
| 2025-12-05 |
0.0669 USD |
25,734.5082 |
0.0719 USD |
0.0669 USD |
0.0672 USD |
0.0669 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 |
0.0749 USD |
63,778.1593 |
0.0730 USD |
0.0724 USD |
0.0724 USD |
0.0749 USD |
| 2025-12-02 |
0.0730 USD |
13,276.0948 |
0.0678 USD |
0.0678 USD |
0.0678 USD |
0.0730 USD |
| 2025-12-01 |
0.0678 USD |
52,407.4414 |
0.0750 USD |
0.0661 USD |
0.0670 USD |
0.0678 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 |
25,137.3615 |
0.0758 USD |
0.0747 USD |
0.0752 USD |
0.0752 USD |
| 2025-11-28 |
0.0755 USD |
78,025.1029 |
0.0768 USD |
0.0753 USD |
0.0757 USD |
0.0760 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 |
0.0793 USD |
33,158.2052 |
0.0786 USD |
0.0755 USD |
0.0755 USD |
0.0793 USD |
| 2025-11-25 |
0.0786 USD |
38,306.3164 |
0.0781 USD |
0.0749 USD |
0.0750 USD |
0.0769 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 |
23,057.9518 |
0.0742 USD |
0.0713 USD |
0.0713 USD |
0.0724 USD |
| 2025-11-21 |
0.0768 USD |
217,241.9760 |
0.0814 USD |
0.0706 USD |
0.0735 USD |
0.0768 USD |
| 2025-11-20 |
0.0818 USD |
179,471.6856 |
0.0840 USD |
0.0786 USD |
0.0787 USD |
0.0828 USD |
| 2025-11-19 |
0.0797 USD |
134,601.0056 |
0.0873 USD |
0.0798 USD |
0.0811 USD |
0.0798 USD |
| 2025-11-18 |
0.0883 USD |
74,209.7261 |
0.0843 USD |
0.0827 USD |
0.0844 USD |
0.0883 USD |
| 2025-11-17 |
0.0848 USD |
197,088.8688 |
0.0889 USD |
0.0827 USD |
0.0840 USD |
0.0833 USD |
| 2025-11-16 |
0.0867 USD |
213,322.3456 |
0.0915 USD |
0.0864 USD |
0.0874 USD |
0.0868 USD |
| 2025-11-15 |
0.0914 USD |
215,761.8031 |
0.0905 USD |
0.0899 USD |
0.0909 USD |
0.0914 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 |
0.0964 USD |
23,732.2850 |
0.0995 USD |
0.0931 USD |
0.0936 USD |
0.0956 USD |
| 2025-11-12 |
0.1004 USD |
182,559.0238 |
0.1003 USD |
0.0974 USD |
0.0989 USD |
0.0989 USD |
| 2025-11-11 |
0.1019 USD |
161,784.2311 |
0.1086 USD |
0.1008 USD |
0.1019 USD |
0.1019 USD |
| 2025-11-10 |
0.1092 USD |
381,423.5831 |
0.1049 USD |
0.1049 USD |
0.1068 USD |
0.1095 USD |
| 2025-11-09 |
0.1049 USD |
19,343.6115 |
0.1035 USD |
0.0979 USD |
0.0989 USD |
0.1049 USD |
| 2025-11-08 |
0.1032 USD |
98,465.5408 |
0.1100 USD |
0.1003 USD |
0.1014 USD |
0.1030 USD |
| 2025-11-07 |
0.1150 USD |
607,567.5248 |
0.0903 USD |
0.0903 USD |
0.0932 USD |
0.1175 USD |
| 2025-11-06 |
0.0909 USD |
79,211.1685 |
0.0946 USD |
0.0895 USD |
0.0907 USD |
0.0910 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 |
0.0891 USD |
106,607.5433 |
0.0931 USD |
0.0864 USD |
0.0901 USD |
0.0901 USD |
| 2025-11-03 |
0.0935 USD |
281,290.6118 |
0.1088 USD |
0.0900 USD |
0.0959 USD |
0.0943 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 |
53,883.3943 |
0.1059 USD |
0.1058 USD |
0.1058 USD |
0.1089 USD |
| 2025-10-31 |
0.1058 USD |
47,591.1952 |
0.1026 USD |
0.1020 USD |
0.1026 USD |
0.1058 USD |
| 2025-10-30 |
0.1008 USD |
378,187.1228 |
0.1129 USD |
0.0998 USD |
0.0998 USD |
0.1009 USD |
| 2025-10-29 |
0.1154 USD |
7,649.1566 |
0.1119 USD |
0.1112 USD |
0.1118 USD |
0.1154 USD |
| 2025-10-28 |
0.1110 USD |
15,338.1536 |
0.1150 USD |
0.1110 USD |
0.1130 USD |
0.1110 USD |