Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.1660 USD |
295,374.5686 |
0.1760 USD |
0.1617 USD |
0.1619 USD |
0.1650 USD |
| 2025-09-06 |
0.1725 USD |
502,054.1976 |
0.1512 USD |
0.1498 USD |
0.1563 USD |
0.1731 USD |
| 2025-09-05 |
0.1503 USD |
598,036.7188 |
0.1484 USD |
0.1465 USD |
0.1472 USD |
0.1490 USD |
| 2025-09-04 |
0.1490 USD |
287,568.7668 |
0.1622 USD |
0.1477 USD |
0.1484 USD |
0.1501 USD |
| 2025-09-03 |
0.1590 USD |
347,609.6180 |
0.1627 USD |
0.1565 USD |
0.1565 USD |
0.1592 USD |
| 2025-09-02 |
0.1613 USD |
364,596.7639 |
0.1622 USD |
0.1568 USD |
0.1579 USD |
0.1599 USD |
| 2025-09-01 |
0.1596 USD |
469,583.2340 |
0.1842 USD |
0.1607 USD |
0.1612 USD |
0.1607 USD |
| 2025-08-31 |
0.1864 USD |
274,772.5666 |
0.1933 USD |
0.1809 USD |
0.1812 USD |
0.1856 USD |
| 2025-08-30 |
0.1910 USD |
680,821.8383 |
0.2167 USD |
0.1877 USD |
0.1899 USD |
0.1877 USD |
| 2025-08-29 |
0.2071 USD |
1,544,130.7698 |
0.2301 USD |
0.1934 USD |
0.2018 USD |
0.2088 USD |
| 2025-08-28 |
0.2069 USD |
1,930,378.8968 |
0.1164 USD |
0.1158 USD |
0.1159 USD |
0.2090 USD |
| 2025-08-27 |
0.1184 USD |
86,450.2711 |
0.1161 USD |
0.1150 USD |
0.1150 USD |
0.1184 USD |
| 2025-08-26 |
0.1170 USD |
156,672.7413 |
0.1100 USD |
0.1099 USD |
0.1100 USD |
0.1151 USD |
| 2025-08-25 |
0.1100 USD |
248,951.6283 |
0.1230 USD |
0.1090 USD |
0.1114 USD |
0.1094 USD |
| 2025-08-24 |
0.1230 USD |
29,555.6354 |
0.1280 USD |
0.1205 USD |
0.1205 USD |
0.1242 USD |
| 2025-08-23 |
0.1280 USD |
14,609.2058 |
0.1293 USD |
0.1256 USD |
0.1256 USD |
0.1280 USD |
| 2025-08-22 |
0.1297 USD |
37,261.2772 |
0.1189 USD |
0.1121 USD |
0.1130 USD |
0.1284 USD |
| 2025-08-21 |
0.1181 USD |
66,087.2891 |
0.1212 USD |
0.1169 USD |
0.1169 USD |
0.1181 USD |
| 2025-08-20 |
0.1212 USD |
19,292.9771 |
0.1130 USD |
0.1130 USD |
0.1134 USD |
0.1212 USD |
| 2025-08-19 |
0.1154 USD |
40,603.8706 |
0.1187 USD |
0.1135 USD |
0.1140 USD |
0.1140 USD |
| 2025-08-18 |
0.1187 USD |
10,340.0156 |
0.1253 USD |
0.1173 USD |
0.1180 USD |
0.1190 USD |
| 2025-08-17 |
0.1253 USD |
22,458.0639 |
0.1237 USD |
0.1235 USD |
0.1236 USD |
0.1253 USD |
| 2025-08-16 |
0.1239 USD |
22,161.0744 |
0.1208 USD |
0.1208 USD |
0.1208 USD |
0.1239 USD |
| 2025-08-15 |
0.1208 USD |
9,862.4370 |
0.1180 USD |
0.1157 USD |
0.1157 USD |
0.1157 USD |
| 2025-08-14 |
0.1180 USD |
80,653.1299 |
0.1353 USD |
0.1206 USD |
0.1206 USD |
0.1206 USD |
| 2025-08-13 |
0.1353 USD |
37,336.6665 |
0.1293 USD |
0.1287 USD |
0.1290 USD |
0.1336 USD |
| 2025-08-12 |
0.1293 USD |
28,353.8000 |
0.1204 USD |
0.1194 USD |
0.1198 USD |
0.1297 USD |
| 2025-08-11 |
0.1211 USD |
36,665.4170 |
0.1276 USD |
0.1211 USD |
0.1224 USD |
0.1211 USD |
| 2025-08-10 |
0.1276 USD |
72,789.6748 |
0.1298 USD |
0.1239 USD |
0.1254 USD |
0.1274 USD |
| 2025-08-09 |
0.1298 USD |
62,091.5416 |
0.1246 USD |
0.1246 USD |
0.1246 USD |
0.1298 USD |
| 2025-08-08 |
0.1246 USD |
20,297.0741 |
0.1231 USD |
0.1208 USD |
0.1212 USD |
0.1246 USD |
| 2025-08-07 |
0.1218 USD |
12,228.1721 |
0.1152 USD |
0.1148 USD |
0.1148 USD |
0.1218 USD |
| 2025-08-06 |
0.1158 USD |
127,098.0310 |
0.1099 USD |
0.1099 USD |
0.1113 USD |
0.1158 USD |
| 2025-08-05 |
0.1099 USD |
79,658.3047 |
0.1184 USD |
0.1099 USD |
0.1105 USD |
0.1099 USD |
| 2025-08-04 |
0.1174 USD |
128,684.1279 |
0.1148 USD |
0.1148 USD |
0.1153 USD |
0.1174 USD |
| 2025-08-03 |
0.1139 USD |
6,545.3720 |
0.1073 USD |
0.1073 USD |
0.1089 USD |
0.1139 USD |
| 2025-08-02 |
0.1073 USD |
154,289.0526 |
0.1090 USD |
0.1054 USD |
0.1075 USD |
0.1080 USD |
| 2025-08-01 |
0.1090 USD |
269,231.0677 |
0.1145 USD |
0.1089 USD |
0.1114 USD |
0.1090 USD |
| 2025-07-31 |
0.1156 USD |
11,628.0027 |
0.1191 USD |
0.1174 USD |
0.1181 USD |
0.1181 USD |
| 2025-07-30 |
0.1191 USD |
18,819.9925 |
0.1261 USD |
0.1156 USD |
0.1191 USD |
0.1204 USD |
| 2025-07-29 |
0.1256 USD |
104,542.1391 |
0.1270 USD |
0.1238 USD |
0.1256 USD |
0.1245 USD |
| 2025-07-28 |
0.1280 USD |
25,745.2313 |
0.1386 USD |
0.1284 USD |
0.1284 USD |
0.1284 USD |
| 2025-07-27 |
0.1374 USD |
37,786.4515 |
0.1313 USD |
0.1300 USD |
0.1300 USD |
0.1359 USD |
| 2025-07-26 |
0.1313 USD |
32,306.8272 |
0.1291 USD |
0.1278 USD |
0.1283 USD |
0.1313 USD |
| 2025-07-25 |
0.1292 USD |
328,512.5001 |
0.1243 USD |
0.1202 USD |
0.1202 USD |
0.1292 USD |
| 2025-07-24 |
0.1243 USD |
118,524.1605 |
0.1314 USD |
0.1209 USD |
0.1237 USD |
0.1259 USD |
| 2025-07-23 |
0.1314 USD |
83,880.3436 |
0.1481 USD |
0.1262 USD |
0.1304 USD |
0.1309 USD |
| 2025-07-22 |
0.1464 USD |
34,165.7269 |
0.1475 USD |
0.1400 USD |
0.1400 USD |
0.1459 USD |
| 2025-07-21 |
0.1475 USD |
193,701.9095 |
0.1429 USD |
0.1405 USD |
0.1427 USD |
0.1475 USD |
| 2025-07-20 |
0.1437 USD |
151,289.3385 |
0.1324 USD |
0.1310 USD |
0.1310 USD |
0.1447 USD |