Market [unlinked] / USD
Identifier on Kraken: PYTHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-20 |
0.3197 USD |
1,798,185.1909 |
0.3161 USD |
0.3024 USD |
0.3447 USD |
0.3109 USD |
| 2025-01-19 |
0.3447 USD |
1,716,761.7766 |
0.3535 USD |
0.3261 USD |
0.3697 USD |
0.3320 USD |
| 2025-01-18 |
0.3549 USD |
1,160,001.7441 |
0.3591 USD |
0.3331 USD |
0.3737 USD |
0.3600 USD |
| 2025-01-17 |
0.3499 USD |
357,684.9284 |
0.3375 USD |
0.3366 USD |
0.3572 USD |
0.3544 USD |
| 2025-01-16 |
0.3382 USD |
341,708.0184 |
0.3443 USD |
0.3289 USD |
0.3465 USD |
0.3410 USD |
| 2025-01-15 |
0.3270 USD |
679,505.1117 |
0.3238 USD |
0.3136 USD |
0.3417 USD |
0.3382 USD |
| 2025-01-14 |
0.3201 USD |
474,904.9419 |
0.3101 USD |
0.3100 USD |
0.3255 USD |
0.3233 USD |
| 2025-01-13 |
0.3070 USD |
1,065,491.9817 |
0.3266 USD |
0.2879 USD |
0.3333 USD |
0.2958 USD |
| 2025-01-12 |
0.3304 USD |
362,246.1797 |
0.3276 USD |
0.3232 USD |
0.3364 USD |
0.3269 USD |
| 2025-01-11 |
0.3272 USD |
564,132.1039 |
0.3300 USD |
0.3237 USD |
0.3341 USD |
0.3325 USD |
| 2025-01-10 |
0.3312 USD |
593,497.6039 |
0.3269 USD |
0.3220 USD |
0.3399 USD |
0.3323 USD |
| 2025-01-09 |
0.3302 USD |
806,180.6106 |
0.3399 USD |
0.3194 USD |
0.3432 USD |
0.3226 USD |
| 2025-01-08 |
0.3395 USD |
1,069,635.3816 |
0.3556 USD |
0.3214 USD |
0.3591 USD |
0.3343 USD |
| 2025-01-07 |
0.3821 USD |
637,008.0537 |
0.3969 USD |
0.3626 USD |
0.4020 USD |
0.3642 USD |
| 2025-01-06 |
0.3957 USD |
528,821.7703 |
0.3900 USD |
0.3833 USD |
0.4050 USD |
0.4040 USD |
| 2025-01-05 |
0.3876 USD |
474,036.9368 |
0.3924 USD |
0.3821 USD |
0.3927 USD |
0.3897 USD |
| 2025-01-04 |
0.3920 USD |
562,236.3554 |
0.3906 USD |
0.3840 USD |
0.3962 USD |
0.3922 USD |
| 2025-01-03 |
0.3824 USD |
962,140.0153 |
0.3733 USD |
0.3651 USD |
0.4020 USD |
0.3869 USD |
| 2025-01-02 |
0.3737 USD |
556,732.6692 |
0.3623 USD |
0.3623 USD |
0.3822 USD |
0.3734 USD |
| 2025-01-01 |
0.3577 USD |
1,024,561.5065 |
0.3522 USD |
0.3445 USD |
0.3642 USD |
0.3626 USD |
| 2024-12-31 |
0.3590 USD |
1,007,884.0678 |
0.3609 USD |
0.3488 USD |
0.3711 USD |
0.3531 USD |