Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.3167 USD |
145,635.2673 |
0.3177 USD |
0.3036 USD |
0.3096 USD |
0.3167 USD |
| 2025-01-19 |
0.3210 USD |
128,705.4857 |
0.3588 USD |
0.3198 USD |
0.3330 USD |
0.3271 USD |
| 2025-01-18 |
0.3515 USD |
157,984.6838 |
0.3582 USD |
0.3346 USD |
0.3346 USD |
0.3466 USD |
| 2025-01-17 |
0.3584 USD |
58,022.5347 |
0.3340 USD |
0.3340 USD |
0.3340 USD |
0.3587 USD |
| 2025-01-16 |
0.3354 USD |
257,248.9602 |
0.3465 USD |
0.3289 USD |
0.3299 USD |
0.3333 USD |
| 2025-01-15 |
0.3422 USD |
133,760.6423 |
0.3243 USD |
0.3138 USD |
0.3150 USD |
0.3416 USD |
| 2025-01-14 |
0.3248 USD |
116,394.7328 |
0.3118 USD |
0.3104 USD |
0.3118 USD |
0.3244 USD |
| 2025-01-13 |
0.3076 USD |
134,066.0189 |
0.3267 USD |
0.2897 USD |
0.2969 USD |
0.3076 USD |
| 2025-01-12 |
0.3247 USD |
16,452.7387 |
0.3303 USD |
0.3231 USD |
0.3247 USD |
0.3247 USD |
| 2025-01-11 |
0.3303 USD |
7,212.8229 |
0.3320 USD |
0.3243 USD |
0.3243 USD |
0.3331 USD |
| 2025-01-10 |
0.3320 USD |
97,495.9164 |
0.3255 USD |
0.3225 USD |
0.3253 USD |
0.3319 USD |
| 2025-01-09 |
0.3255 USD |
58,668.5470 |
0.3410 USD |
0.3197 USD |
0.3247 USD |
0.3255 USD |
| 2025-01-08 |
0.3410 USD |
332,343.6646 |
0.3576 USD |
0.3213 USD |
0.3337 USD |
0.3364 USD |
| 2025-01-07 |
0.3572 USD |
98,150.9598 |
0.3969 USD |
0.3589 USD |
0.3600 USD |
0.3601 USD |
| 2025-01-06 |
0.3968 USD |
70,654.5150 |
0.3924 USD |
0.3836 USD |
0.3868 USD |
0.3968 USD |
| 2025-01-05 |
0.3942 USD |
90,356.2187 |
0.3918 USD |
0.3851 USD |
0.3878 USD |
0.3942 USD |
| 2025-01-04 |
0.3918 USD |
46,125.2955 |
0.3897 USD |
0.3844 USD |
0.3866 USD |
0.3903 USD |
| 2025-01-03 |
0.3893 USD |
67,551.3360 |
0.3701 USD |
0.3657 USD |
0.3660 USD |
0.3861 USD |
| 2025-01-02 |
0.3701 USD |
56,004.0069 |
0.3632 USD |
0.3624 USD |
0.3689 USD |
0.3704 USD |
| 2025-01-01 |
0.3640 USD |
32,793.1052 |
0.3522 USD |
0.3449 USD |
0.3473 USD |
0.3640 USD |
| 2024-12-31 |
0.3513 USD |
125,658.9839 |
0.3611 USD |
0.3494 USD |
0.3515 USD |
0.3508 USD |
| 2024-12-30 |
0.3611 USD |
100,294.6875 |
0.3744 USD |
0.3582 USD |
0.3598 USD |
0.3620 USD |
| 2024-12-29 |
0.3696 USD |
19,598.7202 |
0.3873 USD |
0.3721 USD |
0.3741 USD |
0.3739 USD |
| 2024-12-28 |
0.3873 USD |
28,871.5564 |
0.3620 USD |
0.3611 USD |
0.3630 USD |
0.3864 USD |
| 2024-12-27 |
0.3620 USD |
119,211.1500 |
0.3620 USD |
0.3600 USD |
0.3617 USD |
0.3650 USD |
| 2024-12-26 |
0.3620 USD |
103,925.8973 |
0.3909 USD |
0.3600 USD |
0.3611 USD |
0.3635 USD |
| 2024-12-25 |
0.3909 USD |
27,233.6611 |
0.3967 USD |
0.3895 USD |
0.3902 USD |
0.3896 USD |
| 2024-12-24 |
0.3958 USD |
60,182.4053 |
0.3863 USD |
0.3748 USD |
0.3778 USD |
0.3961 USD |
| 2024-12-23 |
0.3661 USD |
21,271.7165 |
0.3624 USD |
0.3503 USD |
0.3569 USD |
0.3661 USD |
| 2024-12-22 |
0.3624 USD |
93,016.9341 |
0.3625 USD |
0.3500 USD |
0.3569 USD |
0.3566 USD |
| 2024-12-21 |
0.3606 USD |
59,442.7881 |
0.3833 USD |
0.3585 USD |
0.3628 USD |
0.3628 USD |
| 2024-12-20 |
0.3785 USD |
482,199.4102 |
0.3702 USD |
0.3247 USD |
0.3411 USD |
0.3721 USD |
| 2024-12-19 |
0.3704 USD |
555,016.8820 |
0.3944 USD |
0.3534 USD |
0.3660 USD |
0.3731 USD |
| 2024-12-18 |
0.3990 USD |
258,390.3902 |
0.4514 USD |
0.3994 USD |
0.4077 USD |
0.4036 USD |
| 2024-12-17 |
0.4550 USD |
197,346.1371 |
0.4938 USD |
0.4550 USD |
0.4600 USD |
0.4638 USD |
| 2024-12-16 |
0.4926 USD |
281,182.6069 |
0.4714 USD |
0.4528 USD |
0.4570 USD |
0.4953 USD |
| 2024-12-15 |
0.4698 USD |
276,444.9563 |
0.4306 USD |
0.4167 USD |
0.4221 USD |
0.4624 USD |
| 2024-12-14 |
0.4310 USD |
157,007.2731 |
0.4595 USD |
0.4181 USD |
0.4220 USD |
0.4281 USD |
| 2024-12-13 |
0.4544 USD |
163,103.7114 |
0.4470 USD |
0.4330 USD |
0.4396 USD |
0.4549 USD |
| 2024-12-12 |
0.4523 USD |
227,610.4184 |
0.4406 USD |
0.4406 USD |
0.4446 USD |
0.4523 USD |
| 2024-12-11 |
0.4403 USD |
109,252.5883 |
0.4116 USD |
0.3940 USD |
0.4059 USD |
0.4351 USD |
| 2024-12-10 |
0.4162 USD |
262,422.5376 |
0.4222 USD |
0.3741 USD |
0.3881 USD |
0.4150 USD |
| 2024-12-09 |
0.4229 USD |
429,198.3177 |
0.5157 USD |
0.3624 USD |
0.4181 USD |
0.4175 USD |
| 2024-12-08 |
0.5134 USD |
272,298.9388 |
0.5233 USD |
0.5010 USD |
0.5050 USD |
0.5139 USD |
| 2024-12-07 |
0.5272 USD |
195,207.9682 |
0.5186 USD |
0.5103 USD |
0.5186 USD |
0.5268 USD |
| 2024-12-06 |
0.5115 USD |
119,006.0536 |
0.5065 USD |
0.4972 USD |
0.5087 USD |
0.5194 USD |
| 2024-12-05 |
0.5065 USD |
187,929.9878 |
0.5205 USD |
0.4867 USD |
0.5086 USD |
0.5073 USD |
| 2024-12-04 |
0.5356 USD |
439,916.1434 |
0.5307 USD |
0.5090 USD |
0.5229 USD |
0.5406 USD |
| 2024-12-03 |
0.5277 USD |
110,084.1322 |
0.5165 USD |
0.4826 USD |
0.4987 USD |
0.5073 USD |
| 2024-12-02 |
0.5044 USD |
383,801.1713 |
0.5070 USD |
0.4595 USD |
0.4626 USD |
0.5039 USD |