Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1314 USD |
20,749.1265 |
0.1284 USD |
0.1265 USD |
0.1265 USD |
0.1314 USD |
| 2025-07-18 |
0.1284 USD |
277,096.2869 |
0.1307 USD |
0.1273 USD |
0.1308 USD |
0.1314 USD |
| 2025-07-17 |
0.1281 USD |
58,359.2935 |
0.1265 USD |
0.1228 USD |
0.1228 USD |
0.1285 USD |
| 2025-07-16 |
0.1299 USD |
129,108.5420 |
0.1217 USD |
0.1209 USD |
0.1211 USD |
0.1299 USD |
| 2025-07-15 |
0.1203 USD |
10,597.4484 |
0.1166 USD |
0.1146 USD |
0.1149 USD |
0.1203 USD |
| 2025-07-14 |
0.1166 USD |
32,265.7590 |
0.1186 USD |
0.1166 USD |
0.1166 USD |
0.1166 USD |
| 2025-07-13 |
0.1193 USD |
12,765.4969 |
0.1140 USD |
0.1140 USD |
0.1193 USD |
0.1209 USD |
| 2025-07-12 |
0.1123 USD |
46,069.8383 |
0.1155 USD |
0.1114 USD |
0.1124 USD |
0.1123 USD |
| 2025-07-11 |
0.1185 USD |
162,241.6187 |
0.1131 USD |
0.1114 USD |
0.1131 USD |
0.1191 USD |
| 2025-07-10 |
0.1113 USD |
131,846.8497 |
0.1050 USD |
0.1041 USD |
0.1041 USD |
0.1097 USD |
| 2025-07-09 |
0.1051 USD |
41,210.8430 |
0.0988 USD |
0.0984 USD |
0.0984 USD |
0.1051 USD |
| 2025-07-08 |
0.0994 USD |
32,223.1365 |
0.0952 USD |
0.0943 USD |
0.0943 USD |
0.0991 USD |
| 2025-07-07 |
0.0952 USD |
84,971.7928 |
0.0991 USD |
0.0950 USD |
0.0952 USD |
0.0952 USD |
| 2025-07-06 |
0.0992 USD |
11,555.6710 |
0.0970 USD |
0.0958 USD |
0.0958 USD |
0.0992 USD |
| 2025-07-05 |
0.0970 USD |
21,528.0293 |
0.0966 USD |
0.0954 USD |
0.0954 USD |
0.0971 USD |
| 2025-07-04 |
0.0952 USD |
106,575.2936 |
0.1041 USD |
0.0949 USD |
0.0952 USD |
0.0952 USD |
| 2025-07-03 |
0.1041 USD |
157,580.2064 |
0.1048 USD |
0.1030 USD |
0.1033 USD |
0.1041 USD |
| 2025-07-02 |
0.1041 USD |
129,183.7035 |
0.0987 USD |
0.0965 USD |
0.0980 USD |
0.1035 USD |
| 2025-07-01 |
0.0987 USD |
116,334.1954 |
0.1042 USD |
0.0979 USD |
0.0981 USD |
0.0987 USD |
| 2025-06-30 |
0.1050 USD |
106,683.4410 |
0.1114 USD |
0.1049 USD |
0.1073 USD |
0.1075 USD |
| 2025-06-29 |
0.1071 USD |
60,271.7628 |
0.1007 USD |
0.0969 USD |
0.0972 USD |
0.1013 USD |
| 2025-06-28 |
0.0994 USD |
9,209.3213 |
0.0927 USD |
0.0927 USD |
0.0930 USD |
0.0994 USD |
| 2025-06-27 |
0.0927 USD |
169,737.8308 |
0.0926 USD |
0.0914 USD |
0.0915 USD |
0.0927 USD |
| 2025-06-26 |
0.0929 USD |
98,177.5263 |
0.0915 USD |
0.0898 USD |
0.0898 USD |
0.0929 USD |
| 2025-06-25 |
0.0924 USD |
41,014.0334 |
0.0967 USD |
0.0924 USD |
0.0924 USD |
0.0924 USD |
| 2025-06-24 |
0.0967 USD |
13,824.1199 |
0.0951 USD |
0.0951 USD |
0.0951 USD |
0.0967 USD |
| 2025-06-23 |
0.0950 USD |
105,374.9337 |
0.0853 USD |
0.0851 USD |
0.0860 USD |
0.0934 USD |
| 2025-06-22 |
0.0829 USD |
202,483.1581 |
0.0894 USD |
0.0833 USD |
0.0843 USD |
0.0843 USD |
| 2025-06-21 |
0.0884 USD |
18,550.1347 |
0.0917 USD |
0.0888 USD |
0.0894 USD |
0.0888 USD |
| 2025-06-20 |
0.0941 USD |
70,896.8338 |
0.0982 USD |
0.0924 USD |
0.0943 USD |
0.0930 USD |
| 2025-06-19 |
0.0982 USD |
21,208.5779 |
0.1002 USD |
0.0958 USD |
0.0971 USD |
0.0984 USD |
| 2025-06-18 |
0.0973 USD |
48,376.5021 |
0.1002 USD |
0.0947 USD |
0.0962 USD |
0.0973 USD |
| 2025-06-17 |
0.0987 USD |
115,893.5289 |
0.1072 USD |
0.0980 USD |
0.0995 USD |
0.0996 USD |
| 2025-06-16 |
0.1116 USD |
183,000.7254 |
0.1059 USD |
0.1045 USD |
0.1055 USD |
0.1116 USD |
| 2025-06-15 |
0.1063 USD |
27,873.9343 |
0.1040 USD |
0.1040 USD |
0.1044 USD |
0.1055 USD |
| 2025-06-14 |
0.1029 USD |
326,481.2574 |
0.1081 USD |
0.1020 USD |
0.1029 USD |
0.1029 USD |
| 2025-06-13 |
0.1077 USD |
192,181.3670 |
0.1133 USD |
0.1045 USD |
0.1051 USD |
0.1077 USD |
| 2025-06-12 |
0.1176 USD |
680,953.0638 |
0.1229 USD |
0.1162 USD |
0.1179 USD |
0.1176 USD |
| 2025-06-11 |
0.1232 USD |
244,462.3794 |
0.1303 USD |
0.1244 USD |
0.1267 USD |
0.1244 USD |
| 2025-06-10 |
0.1242 USD |
32,760.2496 |
0.1243 USD |
0.1234 USD |
0.1234 USD |
0.1242 USD |
| 2025-06-09 |
0.1248 USD |
30,934.4424 |
0.1180 USD |
0.1143 USD |
0.1157 USD |
0.1240 USD |
| 2025-06-08 |
0.1180 USD |
8,740.9749 |
0.1178 USD |
0.1164 USD |
0.1164 USD |
0.1180 USD |
| 2025-06-07 |
0.1171 USD |
16,095.0594 |
0.1126 USD |
0.1120 USD |
0.1120 USD |
0.1171 USD |
| 2025-06-06 |
0.1126 USD |
92,817.2966 |
0.1092 USD |
0.1079 USD |
0.1079 USD |
0.1126 USD |
| 2025-06-05 |
0.1091 USD |
151,159.4318 |
0.1159 USD |
0.1064 USD |
0.1085 USD |
0.1084 USD |
| 2025-06-04 |
0.1159 USD |
105,653.2986 |
0.1216 USD |
0.1159 USD |
0.1159 USD |
0.1159 USD |
| 2025-06-03 |
0.1218 USD |
203,575.9969 |
0.1213 USD |
0.1199 USD |
0.1210 USD |
0.1214 USD |
| 2025-06-02 |
0.1213 USD |
208,236.2512 |
0.1213 USD |
0.1155 USD |
0.1162 USD |
0.1211 USD |
| 2025-06-01 |
0.1213 USD |
210,421.0169 |
0.1198 USD |
0.1158 USD |
0.1166 USD |
0.1211 USD |
| 2025-05-31 |
0.1189 USD |
125,845.4500 |
0.1137 USD |
0.1087 USD |
0.1106 USD |
0.1196 USD |