Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.1150 USD |
19,142.0418 |
0.1202 USD |
0.1150 USD |
0.1168 USD |
0.1152 USD |
| 2025-10-26 |
0.1175 USD |
12,239.7333 |
0.1159 USD |
0.1135 USD |
0.1135 USD |
0.1175 USD |
| 2025-10-25 |
0.1156 USD |
198,286.9726 |
0.1156 USD |
0.1133 USD |
0.1138 USD |
0.1156 USD |
| 2025-10-24 |
0.1156 USD |
8,107.7781 |
0.1125 USD |
0.1124 USD |
0.1124 USD |
0.1156 USD |
| 2025-10-23 |
0.1134 USD |
41,789.2094 |
0.1090 USD |
0.1090 USD |
0.1090 USD |
0.1137 USD |
| 2025-10-22 |
0.1061 USD |
360,983.6386 |
0.1109 USD |
0.1091 USD |
0.1097 USD |
0.1091 USD |
| 2025-10-21 |
0.1141 USD |
25,922.9547 |
0.1162 USD |
0.1126 USD |
0.1132 USD |
0.1141 USD |
| 2025-10-20 |
0.1162 USD |
115,729.2412 |
0.1151 USD |
0.1130 USD |
0.1130 USD |
0.1151 USD |
| 2025-10-19 |
0.1168 USD |
192,048.2792 |
0.1119 USD |
0.1105 USD |
0.1105 USD |
0.1159 USD |
| 2025-10-18 |
0.1114 USD |
13,164.2435 |
0.1085 USD |
0.1085 USD |
0.1085 USD |
0.1112 USD |
| 2025-10-17 |
0.1085 USD |
108,368.7464 |
0.1111 USD |
0.1026 USD |
0.1046 USD |
0.1101 USD |
| 2025-10-16 |
0.1124 USD |
408,974.5450 |
0.1173 USD |
0.1117 USD |
0.1124 USD |
0.1124 USD |
| 2025-10-15 |
0.1169 USD |
189,011.9355 |
0.1243 USD |
0.1156 USD |
0.1179 USD |
0.1163 USD |
| 2025-10-14 |
0.1243 USD |
171,530.5484 |
0.1328 USD |
0.1178 USD |
0.1180 USD |
0.1235 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 |
0.1199 USD |
141,778.3279 |
0.1087 USD |
0.1068 USD |
0.1073 USD |
0.1199 USD |
| 2025-10-11 |
0.1077 USD |
181,439.6459 |
0.1110 USD |
0.1051 USD |
0.1081 USD |
0.1081 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 |
0.1553 USD |
46,860.6670 |
0.1619 USD |
0.1518 USD |
0.1520 USD |
0.1544 USD |
| 2025-10-08 |
0.1638 USD |
149,975.4125 |
0.1582 USD |
0.1546 USD |
0.1557 USD |
0.1633 USD |
| 2025-10-07 |
0.1597 USD |
161,948.5338 |
0.1646 USD |
0.1559 USD |
0.1594 USD |
0.1597 USD |
| 2025-10-06 |
0.1655 USD |
149,190.4297 |
0.1614 USD |
0.1593 USD |
0.1602 USD |
0.1655 USD |
| 2025-10-05 |
0.1614 USD |
88,826.2262 |
0.1547 USD |
0.1536 USD |
0.1536 USD |
0.1602 USD |
| 2025-10-04 |
0.1519 USD |
84,795.6088 |
0.1602 USD |
0.1516 USD |
0.1518 USD |
0.1519 USD |
| 2025-10-03 |
0.1613 USD |
70,281.3461 |
0.1594 USD |
0.1553 USD |
0.1560 USD |
0.1607 USD |
| 2025-10-02 |
0.1588 USD |
373,142.3502 |
0.1574 USD |
0.1570 USD |
0.1574 USD |
0.1596 USD |
| 2025-10-01 |
0.1566 USD |
304,641.4608 |
0.1474 USD |
0.1466 USD |
0.1475 USD |
0.1569 USD |
| 2025-09-30 |
0.1494 USD |
402,923.5678 |
0.1478 USD |
0.1409 USD |
0.1417 USD |
0.1505 USD |
| 2025-09-29 |
0.1501 USD |
116,137.3655 |
0.1520 USD |
0.1448 USD |
0.1466 USD |
0.1489 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 |
0.1482 USD |
27,425.9510 |
0.1491 USD |
0.1463 USD |
0.1463 USD |
0.1463 USD |
| 2025-09-26 |
0.1491 USD |
121,076.2247 |
0.1398 USD |
0.1398 USD |
0.1423 USD |
0.1491 USD |
| 2025-09-25 |
0.1410 USD |
657,475.6098 |
0.1527 USD |
0.1388 USD |
0.1410 USD |
0.1410 USD |
| 2025-09-24 |
0.1537 USD |
60,585.8531 |
0.1501 USD |
0.1472 USD |
0.1505 USD |
0.1537 USD |
| 2025-09-23 |
0.1513 USD |
123,733.9757 |
0.1488 USD |
0.1443 USD |
0.1467 USD |
0.1501 USD |
| 2025-09-22 |
0.1489 USD |
332,880.9111 |
0.1650 USD |
0.1413 USD |
0.1476 USD |
0.1491 USD |
| 2025-09-21 |
0.1660 USD |
60,992.5006 |
0.1684 USD |
0.1636 USD |
0.1636 USD |
0.1658 USD |
| 2025-09-20 |
0.1688 USD |
50,701.0191 |
0.1664 USD |
0.1653 USD |
0.1670 USD |
0.1708 USD |
| 2025-09-19 |
0.1669 USD |
91,820.9359 |
0.1742 USD |
0.1669 USD |
0.1672 USD |
0.1674 USD |
| 2025-09-18 |
0.1762 USD |
226,048.4459 |
0.1706 USD |
0.1662 USD |
0.1670 USD |
0.1762 USD |
| 2025-09-17 |
0.1629 USD |
66,358.2698 |
0.1638 USD |
0.1600 USD |
0.1610 USD |
0.1653 USD |
| 2025-09-16 |
0.1649 USD |
348,587.0683 |
0.1619 USD |
0.1602 USD |
0.1610 USD |
0.1645 USD |
| 2025-09-15 |
0.1610 USD |
188,668.5260 |
0.1661 USD |
0.1569 USD |
0.1585 USD |
0.1610 USD |
| 2025-09-14 |
0.1669 USD |
197,418.8711 |
0.1753 USD |
0.1650 USD |
0.1666 USD |
0.1674 USD |
| 2025-09-13 |
0.1741 USD |
203,641.4698 |
0.1777 USD |
0.1718 USD |
0.1731 USD |
0.1741 USD |
| 2025-09-12 |
0.1777 USD |
1,282,425.2721 |
0.1825 USD |
0.1747 USD |
0.1778 USD |
0.1794 USD |
| 2025-09-11 |
0.1796 USD |
688,210.9689 |
0.1718 USD |
0.1680 USD |
0.1699 USD |
0.1787 USD |
| 2025-09-10 |
0.1718 USD |
1,101,998.6711 |
0.1631 USD |
0.1631 USD |
0.1688 USD |
0.1723 USD |
| 2025-09-09 |
0.1631 USD |
170,789.2793 |
0.1607 USD |
0.1570 USD |
0.1581 USD |
0.1631 USD |
| 2025-09-08 |
0.1611 USD |
132,449.5084 |
0.1658 USD |
0.1597 USD |
0.1615 USD |
0.1611 USD |