Market [unlinked] / USD
Identifier on Gemini: pythusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-12-01 |
0.5070 USD |
368,914.0669 |
0.4962 USD |
0.4782 USD |
0.4866 USD |
0.5124 USD |
2024-11-30 |
0.4975 USD |
313,907.2757 |
0.4845 USD |
0.4707 USD |
0.4748 USD |
0.5025 USD |
2024-11-29 |
0.4855 USD |
269,834.8785 |
0.4785 USD |
0.4666 USD |
0.4731 USD |
0.4854 USD |
2024-11-28 |
0.4787 USD |
653,106.4071 |
0.4736 USD |
0.4583 USD |
0.4674 USD |
0.4852 USD |
2024-11-27 |
0.4565 USD |
148,924.8721 |
0.4527 USD |
0.4509 USD |
0.4527 USD |
0.4582 USD |