Market [unlinked] / USD
Identifier on Gemini: pythusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |