Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0646 USD |
524,253.9415 |
0.0651 USD |
0.0637 USD |
0.0653 USD |
0.0640 USD |
| 2025-12-13 |
0.0648 USD |
285,070.0498 |
0.0640 USD |
0.0639 USD |
0.0655 USD |
0.0652 USD |
| 2025-12-12 |
0.0660 USD |
2,317,652.9757 |
0.0652 USD |
0.0632 USD |
0.0681 USD |
0.0654 USD |
| 2025-12-11 |
0.0644 USD |
1,547,089.8699 |
0.0681 USD |
0.0622 USD |
0.0682 USD |
0.0641 USD |
| 2025-12-10 |
0.0698 USD |
574,576.5626 |
0.0707 USD |
0.0680 USD |
0.0710 USD |
0.0705 USD |
| 2025-12-09 |
0.0692 USD |
442.8000 |
0.0691 USD |
0.0691 USD |
0.0693 USD |
0.0693 USD |
| 2025-12-08 |
0.0678 USD |
82,745.0284 |
0.0671 USD |
0.0671 USD |
0.0687 USD |
0.0686 USD |
| 2025-12-07 |
0.0697 USD |
123,243.5539 |
0.0696 USD |
0.0687 USD |
0.0706 USD |
0.0687 USD |
| 2025-12-06 |
0.0683 USD |
1,670,363.6939 |
0.0683 USD |
0.0679 USD |
0.0696 USD |
0.0693 USD |
| 2025-12-05 |
0.0708 USD |
1,482,780.0587 |
0.0717 USD |
0.0668 USD |
0.0736 USD |
0.0680 USD |
| 2025-12-04 |
0.0750 USD |
299,212.2029 |
0.0750 USD |
0.0739 USD |
0.0760 USD |
0.0739 USD |
| 2025-12-03 |
0.0741 USD |
134,583.6418 |
0.0724 USD |
0.0721 USD |
0.0753 USD |
0.0748 USD |
| 2025-12-02 |
0.0684 USD |
767,491.2351 |
0.0675 USD |
0.0670 USD |
0.0720 USD |
0.0720 USD |
| 2025-12-01 |
0.0687 USD |
2,913,850.9983 |
0.0735 USD |
0.0662 USD |
0.0735 USD |
0.0668 USD |
| 2025-11-30 |
0.0751 USD |
539,832.4171 |
0.0755 USD |
0.0738 USD |
0.0761 USD |
0.0738 USD |
| 2025-11-29 |
0.0755 USD |
211,927.8952 |
0.0756 USD |
0.0746 USD |
0.0763 USD |
0.0751 USD |
| 2025-11-28 |
0.0778 USD |
392,507.5369 |
0.0766 USD |
0.0753 USD |
0.0788 USD |
0.0776 USD |
| 2025-11-27 |
0.0773 USD |
865,473.4484 |
0.0791 USD |
0.0743 USD |
0.0792 USD |
0.0781 USD |
| 2025-11-26 |
0.0770 USD |
179,721.7349 |
0.0778 USD |
0.0765 USD |
0.0779 USD |
0.0776 USD |
| 2025-11-25 |
0.0759 USD |
452,252.0007 |
0.0771 USD |
0.0749 USD |
0.0774 USD |
0.0772 USD |
| 2025-11-24 |
0.0739 USD |
1,417,713.6913 |
0.0720 USD |
0.0716 USD |
0.0783 USD |
0.0781 USD |
| 2025-11-23 |
0.0745 USD |
323,583.8184 |
0.0730 USD |
0.0726 USD |
0.0752 USD |
0.0734 USD |
| 2025-11-22 |
0.0719 USD |
550,919.5193 |
0.0742 USD |
0.0711 USD |
0.0750 USD |
0.0717 USD |
| 2025-11-21 |
0.0768 USD |
2,775,720.1298 |
0.0812 USD |
0.0700 USD |
0.0828 USD |
0.0746 USD |
| 2025-11-20 |
0.0847 USD |
83,042.3546 |
0.0839 USD |
0.0836 USD |
0.0854 USD |
0.0849 USD |
| 2025-11-19 |
0.0850 USD |
808,418.3566 |
0.0868 USD |
0.0842 USD |
0.0876 USD |
0.0855 USD |
| 2025-11-18 |
0.0852 USD |
537,155.2956 |
0.0844 USD |
0.0826 USD |
0.0882 USD |
0.0864 USD |
| 2025-11-17 |
0.0891 USD |
339,246.9571 |
0.0884 USD |
0.0880 USD |
0.0902 USD |
0.0892 USD |
| 2025-11-16 |
0.0922 USD |
436,990.8599 |
0.0912 USD |
0.0895 USD |
0.0935 USD |
0.0908 USD |
| 2025-11-15 |
0.0925 USD |
1,009,253.3952 |
0.0901 USD |
0.0900 USD |
0.0939 USD |
0.0922 USD |
| 2025-11-14 |
0.0940 USD |
840,593.8107 |
0.0959 USD |
0.0897 USD |
0.0962 USD |
0.0948 USD |
| 2025-11-13 |
0.1021 USD |
1,165,233.8540 |
0.0999 USD |
0.0989 USD |
0.1044 USD |
0.1028 USD |
| 2025-11-12 |
0.1018 USD |
923,554.7576 |
0.1009 USD |
0.0996 USD |
0.1063 USD |
0.1050 USD |
| 2025-11-11 |
0.1062 USD |
694,738.3902 |
0.1096 USD |
0.1033 USD |
0.1117 USD |
0.1039 USD |
| 2025-11-10 |
0.1052 USD |
189.5914 |
0.1052 USD |
0.1052 USD |
0.1052 USD |
0.1052 USD |
| 2025-11-09 |
0.1010 USD |
885,232.4871 |
0.1030 USD |
0.0978 USD |
0.1035 USD |
0.0985 USD |
| 2025-11-08 |
0.1059 USD |
3,505,975.7473 |
0.1104 USD |
0.1015 USD |
0.1115 USD |
0.1040 USD |
| 2025-11-07 |
0.0963 USD |
1,388,622.1149 |
0.0914 USD |
0.0913 USD |
0.1033 USD |
0.1033 USD |
| 2025-11-06 |
0.0923 USD |
440,732.2934 |
0.0940 USD |
0.0911 USD |
0.0940 USD |
0.0913 USD |
| 2025-11-05 |
0.0921 USD |
1,041,154.7014 |
0.0914 USD |
0.0877 USD |
0.0937 USD |
0.0929 USD |
| 2025-11-04 |
0.0920 USD |
1,606,137.5959 |
0.0939 USD |
0.0875 USD |
0.0969 USD |
0.0897 USD |
| 2025-11-03 |
0.0958 USD |
4,129,964.9724 |
0.1087 USD |
0.0900 USD |
0.1094 USD |
0.0928 USD |
| 2025-11-02 |
0.1088 USD |
52,814.8850 |
0.1084 USD |
0.1074 USD |
0.1103 USD |
0.1097 USD |
| 2025-11-01 |
0.1078 USD |
170,708.1168 |
0.1060 USD |
0.1058 USD |
0.1096 USD |
0.1080 USD |
| 2025-10-31 |
0.1032 USD |
510,176.9236 |
0.1023 USD |
0.1019 USD |
0.1057 USD |
0.1051 USD |
| 2025-10-30 |
0.1081 USD |
850,623.2265 |
0.1133 USD |
0.1041 USD |
0.1141 USD |
0.1046 USD |
| 2025-10-29 |
0.1132 USD |
1,146,392.3534 |
0.1120 USD |
0.1105 USD |
0.1169 USD |
0.1148 USD |
| 2025-10-28 |
0.1158 USD |
266,703.4088 |
0.1151 USD |
0.1142 USD |
0.1180 USD |
0.1154 USD |
| 2025-10-27 |
0.1184 USD |
1,744,538.2506 |
0.1203 USD |
0.1149 USD |
0.1224 USD |
0.1161 USD |
| 2025-10-26 |
0.1170 USD |
754,291.3116 |
0.1151 USD |
0.1134 USD |
0.1195 USD |
0.1183 USD |