Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1294 USD |
1,036,913.2488 |
0.1309 USD |
0.1260 USD |
0.1341 USD |
0.1305 USD |
| 2025-07-18 |
0.1362 USD |
4,053,413.9481 |
0.1287 USD |
0.1277 USD |
0.1424 USD |
0.1277 USD |
| 2025-07-17 |
0.1242 USD |
458,212.5234 |
0.1264 USD |
0.1218 USD |
0.1283 USD |
0.1271 USD |
| 2025-07-16 |
0.1243 USD |
1,150,833.4231 |
0.1235 USD |
0.1200 USD |
0.1285 USD |
0.1258 USD |
| 2025-07-15 |
0.1179 USD |
1,375,348.4686 |
0.1186 USD |
0.1135 USD |
0.1240 USD |
0.1238 USD |
| 2025-07-14 |
0.1217 USD |
2,444,887.5770 |
0.1193 USD |
0.1157 USD |
0.1268 USD |
0.1185 USD |
| 2025-07-13 |
0.1203 USD |
1,307,450.7596 |
0.1143 USD |
0.1143 USD |
0.1237 USD |
0.1218 USD |
| 2025-07-12 |
0.1159 USD |
838,750.9754 |
0.1153 USD |
0.1130 USD |
0.1187 USD |
0.1145 USD |
| 2025-07-11 |
0.1183 USD |
1,422,719.7885 |
0.1137 USD |
0.1116 USD |
0.1212 USD |
0.1182 USD |
| 2025-07-10 |
0.1065 USD |
1,056,005.4323 |
0.1046 USD |
0.1039 USD |
0.1095 USD |
0.1086 USD |
| 2025-07-09 |
0.1025 USD |
1,178,829.2124 |
0.0987 USD |
0.0980 USD |
0.1060 USD |
0.1051 USD |
| 2025-07-08 |
0.0955 USD |
28,561.1312 |
0.0961 USD |
0.0953 USD |
0.0962 USD |
0.0954 USD |
| 2025-07-07 |
0.0991 USD |
681,466.8420 |
0.0989 USD |
0.0976 USD |
0.1005 USD |
0.0985 USD |
| 2025-07-06 |
0.0966 USD |
189,517.9405 |
0.0967 USD |
0.0954 USD |
0.0990 USD |
0.0987 USD |
| 2025-07-05 |
0.0960 USD |
120,104.8956 |
0.0966 USD |
0.0947 USD |
0.0975 USD |
0.0954 USD |
| 2025-07-04 |
0.1000 USD |
510,136.5551 |
0.1041 USD |
0.0964 USD |
0.1044 USD |
0.0964 USD |
| 2025-07-03 |
0.1043 USD |
851,188.3399 |
0.1039 USD |
0.1022 USD |
0.1080 USD |
0.1032 USD |
| 2025-07-02 |
0.1015 USD |
890,520.1400 |
0.0986 USD |
0.0964 USD |
0.1059 USD |
0.1053 USD |
| 2025-07-01 |
0.1020 USD |
761,949.3121 |
0.1049 USD |
0.0997 USD |
0.1064 USD |
0.1013 USD |
| 2025-06-30 |
0.1094 USD |
1,360,978.1948 |
0.1114 USD |
0.1027 USD |
0.1158 USD |
0.1027 USD |
| 2025-06-29 |
0.0986 USD |
300,744.8370 |
0.1000 USD |
0.0969 USD |
0.1001 USD |
0.0974 USD |
| 2025-06-28 |
0.0960 USD |
368,942.8230 |
0.0936 USD |
0.0925 USD |
0.0990 USD |
0.0984 USD |
| 2025-06-27 |
0.0933 USD |
418,991.1929 |
0.0931 USD |
0.0913 USD |
0.0950 USD |
0.0937 USD |
| 2025-06-26 |
0.0930 USD |
364,338.1880 |
0.0918 USD |
0.0893 USD |
0.0980 USD |
0.0903 USD |
| 2025-06-25 |
0.0953 USD |
354,051.6567 |
0.0967 USD |
0.0932 USD |
0.0971 USD |
0.0934 USD |
| 2025-06-24 |
0.0967 USD |
891,098.3529 |
0.0957 USD |
0.0951 USD |
0.1000 USD |
0.0966 USD |
| 2025-06-23 |
0.0866 USD |
1,006,981.6957 |
0.0857 USD |
0.0850 USD |
0.0905 USD |
0.0905 USD |
| 2025-06-22 |
0.0875 USD |
1,009,637.5555 |
0.0897 USD |
0.0827 USD |
0.0914 USD |
0.0837 USD |
| 2025-06-21 |
0.0919 USD |
490,927.1551 |
0.0929 USD |
0.0895 USD |
0.0941 USD |
0.0895 USD |
| 2025-06-20 |
0.0981 USD |
148,424.9768 |
0.0985 USD |
0.0960 USD |
0.1007 USD |
0.1007 USD |
| 2025-06-19 |
0.0981 USD |
377,886.2400 |
0.1001 USD |
0.0960 USD |
0.1016 USD |
0.0973 USD |
| 2025-06-18 |
0.0990 USD |
400,709.1932 |
0.1000 USD |
0.0959 USD |
0.1014 USD |
0.0961 USD |
| 2025-06-17 |
0.1062 USD |
231,624.5576 |
0.1070 USD |
0.1046 USD |
0.1092 USD |
0.1054 USD |
| 2025-06-16 |
0.1095 USD |
1,108,455.1612 |
0.1058 USD |
0.1038 USD |
0.1123 USD |
0.1121 USD |
| 2025-06-15 |
0.1062 USD |
164,523.1989 |
0.1043 USD |
0.1043 USD |
0.1074 USD |
0.1065 USD |
| 2025-06-14 |
0.1071 USD |
502,456.4433 |
0.1081 USD |
0.1061 USD |
0.1088 USD |
0.1071 USD |
| 2025-06-13 |
0.1075 USD |
1,491,980.3709 |
0.1122 USD |
0.1032 USD |
0.1123 USD |
0.1072 USD |
| 2025-06-12 |
0.1189 USD |
565,027.5647 |
0.1223 USD |
0.1161 USD |
0.1232 USD |
0.1176 USD |
| 2025-06-11 |
0.1289 USD |
883,434.8836 |
0.1303 USD |
0.1258 USD |
0.1314 USD |
0.1295 USD |
| 2025-06-10 |
0.1257 USD |
269,652.4890 |
0.1250 USD |
0.1234 USD |
0.1265 USD |
0.1236 USD |
| 2025-06-09 |
0.1192 USD |
532,739.8922 |
0.1168 USD |
0.1143 USD |
0.1213 USD |
0.1213 USD |
| 2025-06-08 |
0.1169 USD |
470,988.0768 |
0.1173 USD |
0.1147 USD |
0.1190 USD |
0.1187 USD |
| 2025-06-07 |
0.1169 USD |
389,074.5418 |
0.1120 USD |
0.1118 USD |
0.1195 USD |
0.1163 USD |
| 2025-06-06 |
0.1127 USD |
838,276.9187 |
0.1082 USD |
0.1075 USD |
0.1178 USD |
0.1132 USD |
| 2025-06-05 |
0.1137 USD |
843,770.5504 |
0.1156 USD |
0.1098 USD |
0.1168 USD |
0.1110 USD |
| 2025-06-04 |
0.1198 USD |
732,628.3357 |
0.1219 USD |
0.1158 USD |
0.1237 USD |
0.1174 USD |
| 2025-06-03 |
0.1227 USD |
963,163.2718 |
0.1206 USD |
0.1203 USD |
0.1252 USD |
0.1210 USD |
| 2025-06-02 |
0.1176 USD |
888,237.2972 |
0.1208 USD |
0.1155 USD |
0.1209 USD |
0.1166 USD |
| 2025-06-01 |
0.1176 USD |
986,559.3418 |
0.1181 USD |
0.1146 USD |
0.1205 USD |
0.1181 USD |
| 2025-05-31 |
0.1128 USD |
1,405,551.4618 |
0.1139 USD |
0.1085 USD |
0.1170 USD |
0.1164 USD |