Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.1410 USD |
186,009.1910 |
0.1367 USD |
0.1287 USD |
0.1341 USD |
0.1425 USD |
| 2025-03-10 |
0.1391 USD |
195,544.0321 |
0.1468 USD |
0.1355 USD |
0.1391 USD |
0.1391 USD |
| 2025-03-09 |
0.1480 USD |
59,140.6720 |
0.1667 USD |
0.1475 USD |
0.1494 USD |
0.1479 USD |
| 2025-03-08 |
0.1667 USD |
20,576.4897 |
0.1702 USD |
0.1641 USD |
0.1655 USD |
0.1667 USD |
| 2025-03-07 |
0.1702 USD |
35,626.4199 |
0.1825 USD |
0.1717 USD |
0.1735 USD |
0.1726 USD |
| 2025-03-06 |
0.1837 USD |
44,546.4784 |
0.1867 USD |
0.1798 USD |
0.1798 USD |
0.1817 USD |
| 2025-03-05 |
0.1852 USD |
12,538.5858 |
0.1780 USD |
0.1744 USD |
0.1744 USD |
0.1864 USD |
| 2025-03-04 |
0.1771 USD |
134,531.2185 |
0.1824 USD |
0.1657 USD |
0.1686 USD |
0.1794 USD |
| 2025-03-03 |
0.1824 USD |
60,746.2113 |
0.2208 USD |
0.1823 USD |
0.1825 USD |
0.1823 USD |
| 2025-03-02 |
0.2211 USD |
113,438.1788 |
0.2029 USD |
0.1994 USD |
0.2009 USD |
0.2208 USD |
| 2025-03-01 |
0.2029 USD |
57,603.5190 |
0.2093 USD |
0.1977 USD |
0.2004 USD |
0.2045 USD |
| 2025-02-28 |
0.2093 USD |
189,322.1425 |
0.2098 USD |
0.1894 USD |
0.1935 USD |
0.2108 USD |
| 2025-02-27 |
0.2179 USD |
11,567.0176 |
0.2111 USD |
0.2092 USD |
0.2124 USD |
0.2179 USD |
| 2025-02-26 |
0.2108 USD |
69,423.7869 |
0.2089 USD |
0.2007 USD |
0.2029 USD |
0.2118 USD |
| 2025-02-25 |
0.2114 USD |
122,041.3119 |
0.2077 USD |
0.1899 USD |
0.1946 USD |
0.2116 USD |
| 2025-02-24 |
0.2087 USD |
416,643.4805 |
0.2459 USD |
0.2090 USD |
0.2198 USD |
0.2090 USD |
| 2025-02-23 |
0.2459 USD |
14,621.0915 |
0.2386 USD |
0.2353 USD |
0.2353 USD |
0.2443 USD |
| 2025-02-22 |
0.2386 USD |
118,447.3357 |
0.2356 USD |
0.2319 USD |
0.2356 USD |
0.2386 USD |
| 2025-02-21 |
0.2341 USD |
119,249.8507 |
0.2419 USD |
0.2291 USD |
0.2350 USD |
0.2350 USD |
| 2025-02-20 |
0.2433 USD |
258,231.8189 |
0.2100 USD |
0.2100 USD |
0.2132 USD |
0.2438 USD |
| 2025-02-19 |
0.2100 USD |
99,454.5144 |
0.2110 USD |
0.2011 USD |
0.2011 USD |
0.2068 USD |
| 2025-02-18 |
0.2121 USD |
86,024.4035 |
0.2085 USD |
0.1969 USD |
0.1999 USD |
0.2096 USD |
| 2025-02-17 |
0.2115 USD |
21,472.3842 |
0.2085 USD |
0.2034 USD |
0.2034 USD |
0.2115 USD |
| 2025-02-16 |
0.2071 USD |
36,153.0518 |
0.2142 USD |
0.2065 USD |
0.2086 USD |
0.2065 USD |
| 2025-02-15 |
0.2136 USD |
82,275.5527 |
0.2322 USD |
0.2118 USD |
0.2126 USD |
0.2136 USD |
| 2025-02-14 |
0.2324 USD |
286,245.4812 |
0.2043 USD |
0.2043 USD |
0.2043 USD |
0.2211 USD |
| 2025-02-13 |
0.2041 USD |
39,582.9095 |
0.2128 USD |
0.2022 USD |
0.2023 USD |
0.2043 USD |
| 2025-02-12 |
0.2128 USD |
293,718.5676 |
0.2006 USD |
0.1933 USD |
0.1970 USD |
0.2156 USD |
| 2025-02-11 |
0.2006 USD |
38,763.1030 |
0.1995 USD |
0.1969 USD |
0.1969 USD |
0.2017 USD |
| 2025-02-10 |
0.1995 USD |
21,496.8563 |
0.1946 USD |
0.1894 USD |
0.1939 USD |
0.2009 USD |
| 2025-02-09 |
0.1923 USD |
51,833.7382 |
0.1882 USD |
0.1880 USD |
0.1882 USD |
0.1917 USD |
| 2025-02-08 |
0.1882 USD |
56,412.5145 |
0.1751 USD |
0.1742 USD |
0.1742 USD |
0.1888 USD |
| 2025-02-07 |
0.1751 USD |
100,166.3728 |
0.1824 USD |
0.1722 USD |
0.1739 USD |
0.1739 USD |
| 2025-02-06 |
0.1839 USD |
132,161.6169 |
0.1975 USD |
0.1820 USD |
0.1830 USD |
0.1820 USD |
| 2025-02-05 |
0.1975 USD |
28,307.7857 |
0.2045 USD |
0.1952 USD |
0.1984 USD |
0.1952 USD |
| 2025-02-04 |
0.1983 USD |
65,430.0075 |
0.2243 USD |
0.1969 USD |
0.1969 USD |
0.1983 USD |
| 2025-02-03 |
0.2274 USD |
245,231.2192 |
0.2233 USD |
0.1653 USD |
0.1854 USD |
0.2276 USD |
| 2025-02-02 |
0.2233 USD |
117,558.8636 |
0.2583 USD |
0.2163 USD |
0.2305 USD |
0.2246 USD |
| 2025-02-01 |
0.2581 USD |
25,256.6644 |
0.2833 USD |
0.2587 USD |
0.2616 USD |
0.2602 USD |
| 2025-01-31 |
0.2833 USD |
53,271.6768 |
0.2869 USD |
0.2828 USD |
0.2828 USD |
0.2833 USD |
| 2025-01-30 |
0.2875 USD |
39,274.8394 |
0.2742 USD |
0.2742 USD |
0.2756 USD |
0.2875 USD |
| 2025-01-29 |
0.2773 USD |
26,349.2538 |
0.2686 USD |
0.2650 USD |
0.2663 USD |
0.2790 USD |
| 2025-01-28 |
0.2686 USD |
66,819.0140 |
0.2894 USD |
0.2700 USD |
0.2730 USD |
0.2700 USD |
| 2025-01-27 |
0.2891 USD |
258,569.3967 |
0.3043 USD |
0.2734 USD |
0.2770 USD |
0.2891 USD |
| 2025-01-26 |
0.3143 USD |
19,260.9414 |
0.3163 USD |
0.3150 USD |
0.3155 USD |
0.3150 USD |
| 2025-01-25 |
0.3172 USD |
55,386.3184 |
0.3085 USD |
0.3054 USD |
0.3097 USD |
0.3179 USD |
| 2025-01-24 |
0.3129 USD |
86,572.5594 |
0.3194 USD |
0.3068 USD |
0.3103 USD |
0.3129 USD |
| 2025-01-23 |
0.3194 USD |
25,380.1353 |
0.3215 USD |
0.3056 USD |
0.3103 USD |
0.3162 USD |
| 2025-01-22 |
0.3293 USD |
64,674.0720 |
0.3185 USD |
0.3157 USD |
0.3164 USD |
0.3286 USD |
| 2025-01-21 |
0.3185 USD |
44,824.5028 |
0.3103 USD |
0.2950 USD |
0.2979 USD |
0.3228 USD |