Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.1375 USD |
557,216.9034 |
0.1373 USD |
0.1277 USD |
0.1429 USD |
0.1371 USD |
| 2025-03-10 |
0.1514 USD |
122,628.7119 |
0.1466 USD |
0.1433 USD |
0.1595 USD |
0.1561 USD |
| 2025-03-09 |
0.1527 USD |
895,310.4509 |
0.1679 USD |
0.1466 USD |
0.1683 USD |
0.1477 USD |
| 2025-03-08 |
0.1681 USD |
353,425.9795 |
0.1698 USD |
0.1654 USD |
0.1714 USD |
0.1662 USD |
| 2025-03-07 |
0.1785 USD |
385,659.8400 |
0.1809 USD |
0.1714 USD |
0.1833 USD |
0.1811 USD |
| 2025-03-06 |
0.1862 USD |
346,447.0288 |
0.1869 USD |
0.1809 USD |
0.1920 USD |
0.1809 USD |
| 2025-03-05 |
0.1820 USD |
397,344.8753 |
0.1773 USD |
0.1742 USD |
0.1865 USD |
0.1863 USD |
| 2025-03-04 |
0.1748 USD |
1,132,423.0267 |
0.1829 USD |
0.1632 USD |
0.1834 USD |
0.1764 USD |
| 2025-03-03 |
0.1978 USD |
953,298.8941 |
0.2212 USD |
0.1803 USD |
0.2215 USD |
0.1834 USD |
| 2025-03-02 |
0.2146 USD |
599,685.9353 |
0.2044 USD |
0.1982 USD |
0.2234 USD |
0.2194 USD |
| 2025-03-01 |
0.2035 USD |
118,278.3725 |
0.2091 USD |
0.1978 USD |
0.2114 USD |
0.2058 USD |
| 2025-02-28 |
0.2017 USD |
604,898.1491 |
0.2103 USD |
0.1896 USD |
0.2125 USD |
0.2088 USD |
| 2025-02-27 |
0.2165 USD |
431,182.8789 |
0.2112 USD |
0.2093 USD |
0.2215 USD |
0.2182 USD |
| 2025-02-26 |
0.2074 USD |
523,520.5893 |
0.2101 USD |
0.2004 USD |
0.2167 USD |
0.2118 USD |
| 2025-02-25 |
0.2004 USD |
1,260,612.8195 |
0.2057 USD |
0.1888 USD |
0.2142 USD |
0.2099 USD |
| 2025-02-24 |
0.2258 USD |
732,884.4396 |
0.2462 USD |
0.2157 USD |
0.2498 USD |
0.2214 USD |
| 2025-02-23 |
0.2410 USD |
571,981.2459 |
0.2390 USD |
0.2346 USD |
0.2480 USD |
0.2443 USD |
| 2025-02-22 |
0.2401 USD |
1,099,960.8098 |
0.2338 USD |
0.2315 USD |
0.2505 USD |
0.2389 USD |
| 2025-02-21 |
0.2428 USD |
3,048,527.4819 |
0.2441 USD |
0.2282 USD |
0.2558 USD |
0.2290 USD |
| 2025-02-20 |
0.2451 USD |
3,316,430.6461 |
0.2135 USD |
0.2125 USD |
0.2645 USD |
0.2449 USD |
| 2025-02-19 |
0.2070 USD |
1,229,263.4938 |
0.2108 USD |
0.2004 USD |
0.2181 USD |
0.2080 USD |
| 2025-02-18 |
0.2094 USD |
1,582,615.6282 |
0.2086 USD |
0.1957 USD |
0.2234 USD |
0.2086 USD |
| 2025-02-17 |
0.2124 USD |
586,285.6104 |
0.2101 USD |
0.2030 USD |
0.2194 USD |
0.2116 USD |
| 2025-02-16 |
0.2133 USD |
620,426.5459 |
0.2134 USD |
0.2071 USD |
0.2176 USD |
0.2100 USD |
| 2025-02-15 |
0.2215 USD |
829,894.8432 |
0.2328 USD |
0.2115 USD |
0.2328 USD |
0.2130 USD |
| 2025-02-14 |
0.2100 USD |
361,125.2483 |
0.2045 USD |
0.2039 USD |
0.2152 USD |
0.2148 USD |
| 2025-02-13 |
0.2064 USD |
292,846.1051 |
0.2115 USD |
0.2007 USD |
0.2152 USD |
0.2043 USD |
| 2025-02-12 |
0.1990 USD |
491,276.7062 |
0.1998 USD |
0.1934 USD |
0.2088 USD |
0.2075 USD |
| 2025-02-11 |
0.2057 USD |
342,264.0754 |
0.2011 USD |
0.1984 USD |
0.2152 USD |
0.2007 USD |
| 2025-02-10 |
0.1998 USD |
752,705.0128 |
0.1953 USD |
0.1885 USD |
0.2043 USD |
0.2002 USD |
| 2025-02-09 |
0.1956 USD |
796,481.0320 |
0.1894 USD |
0.1886 USD |
0.2031 USD |
0.1945 USD |
| 2025-02-08 |
0.1814 USD |
607,794.9554 |
0.1761 USD |
0.1739 USD |
0.1874 USD |
0.1867 USD |
| 2025-02-07 |
0.1871 USD |
378,449.7795 |
0.1825 USD |
0.1805 USD |
0.1940 USD |
0.1833 USD |
| 2025-02-06 |
0.1928 USD |
551,191.4635 |
0.1985 USD |
0.1836 USD |
0.2031 USD |
0.1846 USD |
| 2025-02-05 |
0.2037 USD |
827,062.7367 |
0.2045 USD |
0.1959 USD |
0.2096 USD |
0.2002 USD |
| 2025-02-04 |
0.2088 USD |
750,145.8768 |
0.2253 USD |
0.1970 USD |
0.2274 USD |
0.2068 USD |
| 2025-02-03 |
0.1918 USD |
3,279,850.6529 |
0.2230 USD |
0.1663 USD |
0.2230 USD |
0.2100 USD |
| 2025-02-02 |
0.2377 USD |
1,446,361.2678 |
0.2564 USD |
0.2147 USD |
0.2607 USD |
0.2170 USD |
| 2025-02-01 |
0.2795 USD |
400,763.5940 |
0.2854 USD |
0.2610 USD |
0.2890 USD |
0.2627 USD |
| 2025-01-31 |
0.2899 USD |
431,527.5378 |
0.2858 USD |
0.2827 USD |
0.2974 USD |
0.2874 USD |
| 2025-01-30 |
0.2857 USD |
580,481.1382 |
0.2740 USD |
0.2719 USD |
0.2918 USD |
0.2887 USD |
| 2025-01-29 |
0.2726 USD |
532,726.5970 |
0.2675 USD |
0.2630 USD |
0.2850 USD |
0.2804 USD |
| 2025-01-28 |
0.2800 USD |
628,042.5862 |
0.2921 USD |
0.2654 USD |
0.2944 USD |
0.2683 USD |
| 2025-01-27 |
0.2838 USD |
845,431.4796 |
0.3038 USD |
0.2727 USD |
0.3044 USD |
0.2821 USD |
| 2025-01-26 |
0.3176 USD |
314,251.1120 |
0.3156 USD |
0.3117 USD |
0.3253 USD |
0.3228 USD |
| 2025-01-25 |
0.3145 USD |
442,842.3523 |
0.3083 USD |
0.3048 USD |
0.3222 USD |
0.3182 USD |
| 2025-01-24 |
0.3202 USD |
525,068.2658 |
0.3198 USD |
0.3059 USD |
0.3285 USD |
0.3172 USD |
| 2025-01-23 |
0.3145 USD |
719,211.2647 |
0.3231 USD |
0.3050 USD |
0.3241 USD |
0.3088 USD |
| 2025-01-22 |
0.3261 USD |
740,789.6406 |
0.3198 USD |
0.3152 USD |
0.3350 USD |
0.3246 USD |
| 2025-01-21 |
0.3105 USD |
712,579.8509 |
0.3119 USD |
0.2945 USD |
0.3335 USD |
0.3215 USD |