Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0467 USDT |
3,843,684.9660 |
0.0467 USDT |
0.0462 USDT |
0.0475 USDT |
0.0470 USDT |
| 2026-02-07 |
0.0465 USDT |
8,257,227.9320 |
0.0477 USDT |
0.0447 USDT |
0.0482 USDT |
0.0467 USDT |
| 2026-02-06 |
0.0411 USDT |
16,991,026.1081 |
0.0402 USDT |
0.0361 USDT |
0.0460 USDT |
0.0450 USDT |
| 2026-02-05 |
0.0453 USDT |
15,563,664.3422 |
0.0494 USDT |
0.0401 USDT |
0.0500 USDT |
0.0410 USDT |
| 2026-02-04 |
0.0501 USDT |
5,284,024.5161 |
0.0501 USDT |
0.0483 USDT |
0.0517 USDT |
0.0487 USDT |
| 2026-02-03 |
0.0512 USDT |
2,640,278.4530 |
0.0521 USDT |
0.0505 USDT |
0.0522 USDT |
0.0509 USDT |
| 2026-02-02 |
0.0505 USDT |
4,664,550.2977 |
0.0510 USDT |
0.0490 USDT |
0.0523 USDT |
0.0505 USDT |
| 2026-02-01 |
0.0532 USDT |
3,211,130.6519 |
0.0525 USDT |
0.0517 USDT |
0.0543 USDT |
0.0518 USDT |
| 2026-01-31 |
0.0580 USDT |
2,275,209.8790 |
0.0595 USDT |
0.0562 USDT |
0.0596 USDT |
0.0569 USDT |
| 2026-01-30 |
0.0597 USDT |
10,694,597.3210 |
0.0607 USDT |
0.0576 USDT |
0.0618 USDT |
0.0593 USDT |
| 2026-01-29 |
0.0630 USDT |
11,491,343.4633 |
0.0645 USDT |
0.0592 USDT |
0.0672 USDT |
0.0594 USDT |
| 2026-01-28 |
0.0646 USDT |
14,676,365.9516 |
0.0622 USDT |
0.0607 USDT |
0.0677 USDT |
0.0642 USDT |
| 2026-01-27 |
0.0583 USDT |
1,209,503.7397 |
0.0585 USDT |
0.0577 USDT |
0.0590 USDT |
0.0581 USDT |
| 2026-01-26 |
0.0581 USDT |
4,759,155.5885 |
0.0565 USDT |
0.0561 USDT |
0.0596 USDT |
0.0585 USDT |
| 2026-01-25 |
0.0588 USDT |
6,170,645.3919 |
0.0589 USDT |
0.0563 USDT |
0.0600 USDT |
0.0571 USDT |
| 2026-01-24 |
0.0584 USDT |
1,976,429.8294 |
0.0575 USDT |
0.0572 USDT |
0.0593 USDT |
0.0593 USDT |
| 2026-01-23 |
0.0583 USDT |
2,515,696.4017 |
0.0571 USDT |
0.0570 USDT |
0.0591 USDT |
0.0578 USDT |
| 2026-01-22 |
0.0582 USDT |
1,786,019.2410 |
0.0577 USDT |
0.0576 USDT |
0.0590 USDT |
0.0580 USDT |
| 2026-01-21 |
0.0576 USDT |
1,800,005.0986 |
0.0558 USDT |
0.0558 USDT |
0.0584 USDT |
0.0572 USDT |
| 2026-01-20 |
0.0587 USDT |
3,218,801.1518 |
0.0602 USDT |
0.0575 USDT |
0.0602 USDT |
0.0577 USDT |
| 2026-01-19 |
0.0587 USDT |
5,896,596.5554 |
0.0618 USDT |
0.0557 USDT |
0.0618 USDT |
0.0601 USDT |
| 2026-01-18 |
0.0657 USDT |
2,985,923.0223 |
0.0664 USDT |
0.0648 USDT |
0.0672 USDT |
0.0657 USDT |
| 2026-01-17 |
0.0667 USDT |
2,371,403.8038 |
0.0670 USDT |
0.0654 USDT |
0.0684 USDT |
0.0669 USDT |
| 2026-01-16 |
0.0651 USDT |
4,106,042.9866 |
0.0648 USDT |
0.0628 USDT |
0.0674 USDT |
0.0669 USDT |
| 2026-01-15 |
0.0669 USDT |
4,097,220.5550 |
0.0695 USDT |
0.0639 USDT |
0.0699 USDT |
0.0648 USDT |
| 2026-01-14 |
0.0711 USDT |
2,271,535.0442 |
0.0711 USDT |
0.0699 USDT |
0.0720 USDT |
0.0702 USDT |
| 2026-01-13 |
0.0663 USDT |
2,387,313.9198 |
0.0644 USDT |
0.0644 USDT |
0.0685 USDT |
0.0683 USDT |
| 2026-01-12 |
0.0660 USDT |
2,551,102.8865 |
0.0664 USDT |
0.0635 USDT |
0.0684 USDT |
0.0636 USDT |
| 2026-01-11 |
0.0679 USDT |
1,821,967.6263 |
0.0672 USDT |
0.0671 USDT |
0.0685 USDT |
0.0680 USDT |
| 2026-01-10 |
0.0678 USDT |
3,255,562.2936 |
0.0672 USDT |
0.0658 USDT |
0.0696 USDT |
0.0681 USDT |
| 2026-01-09 |
0.0677 USDT |
2,607,794.9128 |
0.0671 USDT |
0.0667 USDT |
0.0689 USDT |
0.0669 USDT |
| 2026-01-08 |
0.0672 USDT |
3,432,714.1219 |
0.0681 USDT |
0.0654 USDT |
0.0690 USDT |
0.0672 USDT |
| 2026-01-07 |
0.0692 USDT |
4,776,747.6615 |
0.0714 USDT |
0.0675 USDT |
0.0717 USDT |
0.0681 USDT |
| 2026-01-06 |
0.0714 USDT |
7,564,352.0286 |
0.0705 USDT |
0.0680 USDT |
0.0737 USDT |
0.0716 USDT |
| 2026-01-05 |
0.0684 USDT |
5,405,172.8664 |
0.0677 USDT |
0.0662 USDT |
0.0716 USDT |
0.0697 USDT |
| 2026-01-04 |
0.0667 USDT |
5,060,532.0742 |
0.0637 USDT |
0.0637 USDT |
0.0694 USDT |
0.0674 USDT |
| 2026-01-03 |
0.0635 USDT |
3,621,321.5406 |
0.0633 USDT |
0.0623 USDT |
0.0651 USDT |
0.0636 USDT |
| 2026-01-02 |
0.0617 USDT |
3,980,927.3686 |
0.0620 USDT |
0.0608 USDT |
0.0628 USDT |
0.0618 USDT |
| 2026-01-01 |
0.0586 USDT |
2,897,641.0495 |
0.0559 USDT |
0.0556 USDT |
0.0612 USDT |
0.0607 USDT |
| 2025-12-31 |
0.0568 USDT |
3,462,237.9542 |
0.0585 USDT |
0.0545 USDT |
0.0592 USDT |
0.0560 USDT |
| 2025-12-30 |
0.0587 USDT |
3,355,749.8018 |
0.0587 USDT |
0.0579 USDT |
0.0594 USDT |
0.0586 USDT |
| 2025-12-29 |
0.0616 USDT |
3,455,889.4617 |
0.0609 USDT |
0.0595 USDT |
0.0629 USDT |
0.0603 USDT |
| 2025-12-28 |
0.0616 USDT |
2,052,738.4722 |
0.0616 USDT |
0.0604 USDT |
0.0627 USDT |
0.0605 USDT |
| 2025-12-27 |
0.0602 USDT |
3,077,025.6299 |
0.0597 USDT |
0.0588 USDT |
0.0613 USDT |
0.0612 USDT |
| 2025-12-26 |
0.0598 USDT |
2,965,218.7467 |
0.0589 USDT |
0.0586 USDT |
0.0612 USDT |
0.0594 USDT |
| 2025-12-25 |
0.0601 USDT |
3,366,444.7245 |
0.0585 USDT |
0.0583 USDT |
0.0616 USDT |
0.0604 USDT |
| 2025-12-24 |
0.0572 USDT |
2,750,701.6245 |
0.0584 USDT |
0.0563 USDT |
0.0587 USDT |
0.0572 USDT |
| 2025-12-23 |
0.0582 USDT |
1,498,592.9664 |
0.0590 USDT |
0.0573 USDT |
0.0595 USDT |
0.0576 USDT |
| 2025-12-22 |
0.0601 USDT |
1,781,908.3959 |
0.0595 USDT |
0.0587 USDT |
0.0609 USDT |
0.0601 USDT |
| 2025-12-21 |
0.0600 USDT |
1,726,699.7003 |
0.0611 USDT |
0.0581 USDT |
0.0612 USDT |
0.0582 USDT |