Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.1170 USD |
754,291.3116 |
0.1151 USD |
0.1134 USD |
0.1195 USD |
0.1183 USD |
| 2025-10-25 |
0.1147 USD |
709,548.8043 |
0.1152 USD |
0.1132 USD |
0.1163 USD |
0.1159 USD |
| 2025-10-24 |
0.1152 USD |
626,433.0104 |
0.1131 USD |
0.1130 USD |
0.1164 USD |
0.1148 USD |
| 2025-10-23 |
0.1107 USD |
1,082,217.2738 |
0.1088 USD |
0.1087 USD |
0.1124 USD |
0.1120 USD |
| 2025-10-22 |
0.1109 USD |
894,667.4888 |
0.1109 USD |
0.1080 USD |
0.1140 USD |
0.1093 USD |
| 2025-10-21 |
0.1119 USD |
935,299.0938 |
0.1163 USD |
0.1107 USD |
0.1169 USD |
0.1130 USD |
| 2025-10-20 |
0.1184 USD |
1,743,530.9096 |
0.1148 USD |
0.1125 USD |
0.1220 USD |
0.1183 USD |
| 2025-10-19 |
0.1135 USD |
850,031.2738 |
0.1115 USD |
0.1095 USD |
0.1170 USD |
0.1165 USD |
| 2025-10-18 |
0.1104 USD |
592,469.7422 |
0.1082 USD |
0.1081 USD |
0.1128 USD |
0.1128 USD |
| 2025-10-17 |
0.1083 USD |
4,607,258.9985 |
0.1114 USD |
0.1021 USD |
0.1134 USD |
0.1080 USD |
| 2025-10-16 |
0.1180 USD |
4,061,246.2623 |
0.1179 USD |
0.1112 USD |
0.1224 USD |
0.1124 USD |
| 2025-10-15 |
0.1220 USD |
1,644,334.1078 |
0.1239 USD |
0.1162 USD |
0.1269 USD |
0.1180 USD |
| 2025-10-14 |
0.1224 USD |
2,682,918.3499 |
0.1324 USD |
0.1167 USD |
0.1324 USD |
0.1245 USD |
| 2025-10-13 |
0.1342 USD |
4,810,275.4444 |
0.1213 USD |
0.1193 USD |
0.1517 USD |
0.1303 USD |
| 2025-10-12 |
0.1098 USD |
656,471.7908 |
0.1078 USD |
0.1067 USD |
0.1126 USD |
0.1119 USD |
| 2025-10-11 |
0.1121 USD |
5,254,550.5502 |
0.1112 USD |
0.1074 USD |
0.1168 USD |
0.1129 USD |
| 2025-10-10 |
0.1508 USD |
1,646,162.9445 |
0.1553 USD |
0.1419 USD |
0.1588 USD |
0.1429 USD |
| 2025-10-09 |
0.1586 USD |
451,925.7547 |
0.1620 USD |
0.1513 USD |
0.1630 USD |
0.1551 USD |
| 2025-10-08 |
0.1583 USD |
438,901.0622 |
0.1576 USD |
0.1544 USD |
0.1621 USD |
0.1621 USD |
| 2025-10-07 |
0.1655 USD |
853,883.1212 |
0.1643 USD |
0.1605 USD |
0.1698 USD |
0.1641 USD |
| 2025-10-06 |
0.1637 USD |
2,152,086.4933 |
0.1603 USD |
0.1592 USD |
0.1685 USD |
0.1663 USD |
| 2025-10-05 |
0.1610 USD |
1,468,210.8371 |
0.1554 USD |
0.1534 USD |
0.1633 USD |
0.1619 USD |
| 2025-10-04 |
0.1559 USD |
965,367.6033 |
0.1599 USD |
0.1534 USD |
0.1603 USD |
0.1534 USD |
| 2025-10-03 |
0.1577 USD |
776,329.9415 |
0.1601 USD |
0.1562 USD |
0.1601 USD |
0.1574 USD |
| 2025-10-02 |
0.1607 USD |
1,428,971.1067 |
0.1574 USD |
0.1571 USD |
0.1644 USD |
0.1610 USD |
| 2025-10-01 |
0.1508 USD |
1,793,696.8355 |
0.1478 USD |
0.1455 USD |
0.1538 USD |
0.1523 USD |
| 2025-09-30 |
0.1462 USD |
2,024,250.4750 |
0.1477 USD |
0.1402 USD |
0.1507 USD |
0.1500 USD |
| 2025-09-29 |
0.1475 USD |
210,466.8867 |
0.1514 USD |
0.1471 USD |
0.1514 USD |
0.1474 USD |
| 2025-09-28 |
0.1434 USD |
388,695.2221 |
0.1460 USD |
0.1415 USD |
0.1474 USD |
0.1466 USD |
| 2025-09-27 |
0.1489 USD |
555,097.4486 |
0.1487 USD |
0.1463 USD |
0.1514 USD |
0.1481 USD |
| 2025-09-26 |
0.1457 USD |
1,456,961.5016 |
0.1400 USD |
0.1399 USD |
0.1495 USD |
0.1486 USD |
| 2025-09-25 |
0.1478 USD |
868,354.4507 |
0.1528 USD |
0.1448 USD |
0.1528 USD |
0.1457 USD |
| 2025-09-24 |
0.1513 USD |
1,650,466.8124 |
0.1505 USD |
0.1462 USD |
0.1556 USD |
0.1534 USD |
| 2025-09-23 |
0.1486 USD |
1,386,445.1750 |
0.1492 USD |
0.1436 USD |
0.1550 USD |
0.1531 USD |
| 2025-09-22 |
0.1528 USD |
3,622,228.8329 |
0.1647 USD |
0.1410 USD |
0.1654 USD |
0.1474 USD |
| 2025-09-21 |
0.1685 USD |
153,751.0998 |
0.1704 USD |
0.1668 USD |
0.1706 USD |
0.1698 USD |
| 2025-09-20 |
0.1712 USD |
943,219.4603 |
0.1660 USD |
0.1646 USD |
0.1755 USD |
0.1709 USD |
| 2025-09-19 |
0.1720 USD |
546,402.1708 |
0.1740 USD |
0.1682 USD |
0.1752 USD |
0.1700 USD |
| 2025-09-18 |
0.1711 USD |
2,119,816.7183 |
0.1693 USD |
0.1655 USD |
0.1769 USD |
0.1762 USD |
| 2025-09-17 |
0.1622 USD |
569,134.5823 |
0.1644 USD |
0.1597 USD |
0.1662 USD |
0.1610 USD |
| 2025-09-16 |
0.1641 USD |
1,802,040.6578 |
0.1611 USD |
0.1594 USD |
0.1677 USD |
0.1639 USD |
| 2025-09-15 |
0.1622 USD |
3,044,984.9360 |
0.1664 USD |
0.1564 USD |
0.1725 USD |
0.1587 USD |
| 2025-09-14 |
0.1700 USD |
3,168,120.3171 |
0.1755 USD |
0.1644 USD |
0.1767 USD |
0.1673 USD |
| 2025-09-13 |
0.1770 USD |
828,062.5822 |
0.1780 USD |
0.1748 USD |
0.1786 USD |
0.1782 USD |
| 2025-09-12 |
0.1775 USD |
5,205,922.8551 |
0.1815 USD |
0.1700 USD |
0.1837 USD |
0.1788 USD |
| 2025-09-11 |
0.1712 USD |
1,885,474.9063 |
0.1715 USD |
0.1678 USD |
0.1757 USD |
0.1713 USD |
| 2025-09-10 |
0.1795 USD |
9,152,602.6568 |
0.1645 USD |
0.1637 USD |
0.1872 USD |
0.1774 USD |
| 2025-09-09 |
0.1605 USD |
5,722,173.8436 |
0.1611 USD |
0.1553 USD |
0.1654 USD |
0.1636 USD |
| 2025-09-08 |
0.1649 USD |
2,514,443.3282 |
0.1656 USD |
0.1622 USD |
0.1693 USD |
0.1632 USD |
| 2025-09-07 |
0.1666 USD |
3,188,053.7252 |
0.1686 USD |
0.1603 USD |
0.1722 USD |
0.1620 USD |