Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.1639 USD |
9,777,335.7063 |
0.1501 USD |
0.1497 USD |
0.1739 USD |
0.1730 USD |
| 2025-09-05 |
0.1506 USD |
2,935,690.2465 |
0.1487 USD |
0.1464 USD |
0.1551 USD |
0.1477 USD |
| 2025-09-04 |
0.1530 USD |
1,745,628.4179 |
0.1622 USD |
0.1505 USD |
0.1640 USD |
0.1520 USD |
| 2025-09-03 |
0.1604 USD |
2,259,114.0442 |
0.1623 USD |
0.1550 USD |
0.1639 USD |
0.1561 USD |
| 2025-09-02 |
0.1620 USD |
5,878,970.4299 |
0.1619 USD |
0.1575 USD |
0.1683 USD |
0.1583 USD |
| 2025-09-01 |
0.1728 USD |
4,480,215.8217 |
0.1840 USD |
0.1632 USD |
0.1840 USD |
0.1657 USD |
| 2025-08-31 |
0.1908 USD |
8,831,732.6229 |
0.1919 USD |
0.1799 USD |
0.2010 USD |
0.1828 USD |
| 2025-08-30 |
0.2007 USD |
6,578,069.8689 |
0.2163 USD |
0.1911 USD |
0.2176 USD |
0.1951 USD |
| 2025-08-29 |
0.2273 USD |
37,998,243.2752 |
0.2304 USD |
0.2000 USD |
0.2524 USD |
0.2334 USD |
| 2025-08-28 |
0.1753 USD |
18,218,050.9122 |
0.1155 USD |
0.1141 USD |
0.2313 USD |
0.1744 USD |
| 2025-08-27 |
0.1158 USD |
219,660.0411 |
0.1162 USD |
0.1139 USD |
0.1175 USD |
0.1165 USD |
| 2025-08-26 |
0.1108 USD |
429,903.9425 |
0.1104 USD |
0.1092 USD |
0.1132 USD |
0.1118 USD |
| 2025-08-25 |
0.1162 USD |
1,250,765.4446 |
0.1240 USD |
0.1087 USD |
0.1258 USD |
0.1090 USD |
| 2025-08-24 |
0.1259 USD |
786,401.8147 |
0.1279 USD |
0.1202 USD |
0.1293 USD |
0.1289 USD |
| 2025-08-23 |
0.1269 USD |
511,037.1733 |
0.1292 USD |
0.1232 USD |
0.1294 USD |
0.1272 USD |
| 2025-08-22 |
0.1157 USD |
502,580.8246 |
0.1178 USD |
0.1116 USD |
0.1184 USD |
0.1127 USD |
| 2025-08-21 |
0.1198 USD |
298,126.2078 |
0.1211 USD |
0.1163 USD |
0.1222 USD |
0.1183 USD |
| 2025-08-20 |
0.1150 USD |
688,156.1555 |
0.1135 USD |
0.1126 USD |
0.1173 USD |
0.1132 USD |
| 2025-08-19 |
0.1180 USD |
623,507.3171 |
0.1188 USD |
0.1145 USD |
0.1202 USD |
0.1189 USD |
| 2025-08-18 |
0.1201 USD |
1,437,363.0689 |
0.1253 USD |
0.1172 USD |
0.1253 USD |
0.1185 USD |
| 2025-08-17 |
0.1250 USD |
255,063.1051 |
0.1236 USD |
0.1228 USD |
0.1285 USD |
0.1277 USD |
| 2025-08-16 |
0.1219 USD |
171,861.5560 |
0.1219 USD |
0.1204 USD |
0.1231 USD |
0.1222 USD |
| 2025-08-15 |
0.1205 USD |
800,518.2093 |
0.1206 USD |
0.1153 USD |
0.1250 USD |
0.1207 USD |
| 2025-08-14 |
0.1285 USD |
667,455.3633 |
0.1346 USD |
0.1210 USD |
0.1364 USD |
0.1229 USD |
| 2025-08-13 |
0.1315 USD |
481,197.0881 |
0.1297 USD |
0.1281 USD |
0.1351 USD |
0.1327 USD |
| 2025-08-12 |
0.1241 USD |
807,523.3500 |
0.1194 USD |
0.1186 USD |
0.1311 USD |
0.1298 USD |
| 2025-08-11 |
0.1263 USD |
675,949.8824 |
0.1279 USD |
0.1215 USD |
0.1317 USD |
0.1233 USD |
| 2025-08-10 |
0.1270 USD |
477,062.8274 |
0.1293 USD |
0.1234 USD |
0.1318 USD |
0.1290 USD |
| 2025-08-09 |
0.1274 USD |
320,810.1888 |
0.1246 USD |
0.1239 USD |
0.1306 USD |
0.1279 USD |
| 2025-08-08 |
0.1231 USD |
870,765.3182 |
0.1231 USD |
0.1202 USD |
0.1256 USD |
0.1247 USD |
| 2025-08-07 |
0.1175 USD |
370,221.3381 |
0.1150 USD |
0.1144 USD |
0.1209 USD |
0.1181 USD |
| 2025-08-06 |
0.1126 USD |
412,862.6976 |
0.1124 USD |
0.1093 USD |
0.1163 USD |
0.1153 USD |
| 2025-08-05 |
0.1144 USD |
821,253.0713 |
0.1184 USD |
0.1093 USD |
0.1186 USD |
0.1117 USD |
| 2025-08-04 |
0.1170 USD |
5,794,923.2452 |
0.1143 USD |
0.1142 USD |
0.1400 USD |
0.1190 USD |
| 2025-08-03 |
0.1110 USD |
853,424.1141 |
0.1080 USD |
0.1067 USD |
0.1143 USD |
0.1136 USD |
| 2025-08-02 |
0.1101 USD |
577,186.5149 |
0.1111 USD |
0.1057 USD |
0.1126 USD |
0.1058 USD |
| 2025-08-01 |
0.1126 USD |
937,919.4626 |
0.1140 USD |
0.1093 USD |
0.1155 USD |
0.1115 USD |
| 2025-07-31 |
0.1226 USD |
872,144.3878 |
0.1211 USD |
0.1172 USD |
0.1257 USD |
0.1184 USD |
| 2025-07-30 |
0.1205 USD |
794,229.9270 |
0.1263 USD |
0.1146 USD |
0.1267 USD |
0.1216 USD |
| 2025-07-29 |
0.1282 USD |
798,485.1147 |
0.1270 USD |
0.1233 USD |
0.1343 USD |
0.1244 USD |
| 2025-07-28 |
0.1341 USD |
1,018,106.0697 |
0.1386 USD |
0.1267 USD |
0.1422 USD |
0.1270 USD |
| 2025-07-27 |
0.1329 USD |
869,565.9324 |
0.1295 USD |
0.1294 USD |
0.1371 USD |
0.1371 USD |
| 2025-07-26 |
0.1296 USD |
685,289.6260 |
0.1290 USD |
0.1277 USD |
0.1320 USD |
0.1311 USD |
| 2025-07-25 |
0.1235 USD |
741,035.0113 |
0.1240 USD |
0.1192 USD |
0.1269 USD |
0.1252 USD |
| 2025-07-24 |
0.1252 USD |
2,734,012.4476 |
0.1291 USD |
0.1170 USD |
0.1329 USD |
0.1241 USD |
| 2025-07-23 |
0.1341 USD |
2,495,983.4544 |
0.1483 USD |
0.1296 USD |
0.1485 USD |
0.1310 USD |
| 2025-07-22 |
0.1445 USD |
1,520,277.9708 |
0.1488 USD |
0.1395 USD |
0.1519 USD |
0.1446 USD |
| 2025-07-21 |
0.1473 USD |
2,292,048.2840 |
0.1433 USD |
0.1398 USD |
0.1540 USD |
0.1489 USD |
| 2025-07-20 |
0.1400 USD |
3,583,897.9658 |
0.1315 USD |
0.1309 USD |
0.1490 USD |
0.1434 USD |
| 2025-07-19 |
0.1294 USD |
1,036,913.2488 |
0.1309 USD |
0.1260 USD |
0.1341 USD |
0.1305 USD |