Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.2971 USDT |
3,297,166.7994 |
0.3295 USDT |
0.2716 USDT |
0.3319 USDT |
0.3014 USDT |
| 2024-06-17 |
0.3369 USDT |
1,661,067.2514 |
0.3633 USDT |
0.3169 USDT |
0.3663 USDT |
0.3328 USDT |
| 2024-06-16 |
0.3552 USDT |
623,263.2263 |
0.3552 USDT |
0.3424 USDT |
0.3708 USDT |
0.3636 USDT |
| 2024-06-15 |
0.3571 USDT |
651,587.0956 |
0.3562 USDT |
0.3530 USDT |
0.3614 USDT |
0.3553 USDT |
| 2024-06-14 |
0.3571 USDT |
1,533,729.0197 |
0.3733 USDT |
0.3390 USDT |
0.3809 USDT |
0.3541 USDT |
| 2024-06-13 |
0.3855 USDT |
2,295,245.3580 |
0.4003 USDT |
0.3730 USDT |
0.4003 USDT |
0.3769 USDT |
| 2024-06-12 |
0.4004 USDT |
2,245,641.8108 |
0.3830 USDT |
0.3683 USDT |
0.4187 USDT |
0.4008 USDT |
| 2024-06-11 |
0.3871 USDT |
2,251,793.3193 |
0.4063 USDT |
0.3750 USDT |
0.4063 USDT |
0.3846 USDT |
| 2024-06-10 |
0.4146 USDT |
1,164,518.7611 |
0.4290 USDT |
0.4041 USDT |
0.4290 USDT |
0.4072 USDT |
| 2024-06-09 |
0.4234 USDT |
1,724,063.1447 |
0.4133 USDT |
0.4078 USDT |
0.4323 USDT |
0.4310 USDT |
| 2024-06-08 |
0.4320 USDT |
3,185,280.8006 |
0.4397 USDT |
0.4098 USDT |
0.4546 USDT |
0.4109 USDT |
| 2024-06-07 |
0.4558 USDT |
6,812,643.8473 |
0.4649 USDT |
0.3861 USDT |
0.5000 USDT |
0.4347 USDT |
| 2024-06-06 |
0.4809 USDT |
4,380,981.2064 |
0.4746 USDT |
0.4535 USDT |
0.4995 USDT |
0.4602 USDT |
| 2024-06-05 |
0.4662 USDT |
3,655,381.3824 |
0.4524 USDT |
0.4462 USDT |
0.4766 USDT |
0.4751 USDT |
| 2024-06-04 |
0.4409 USDT |
3,143,056.0274 |
0.4274 USDT |
0.4228 USDT |
0.4577 USDT |
0.4514 USDT |
| 2024-06-03 |
0.4386 USDT |
3,764,654.1394 |
0.4243 USDT |
0.4163 USDT |
0.4533 USDT |
0.4316 USDT |
| 2024-06-02 |
0.4284 USDT |
2,403,715.7300 |
0.4087 USDT |
0.4087 USDT |
0.4385 USDT |
0.4261 USDT |
| 2024-06-01 |
0.4070 USDT |
722,062.7334 |
0.4054 USDT |
0.4017 USDT |
0.4167 USDT |
0.4120 USDT |
| 2024-05-31 |
0.4088 USDT |
2,480,647.6928 |
0.4100 USDT |
0.4001 USDT |
0.4232 USDT |
0.4064 USDT |
| 2024-05-30 |
0.4163 USDT |
1,851,887.8264 |
0.4248 USDT |
0.4027 USDT |
0.4311 USDT |
0.4117 USDT |
| 2024-05-29 |
0.4300 USDT |
1,537,518.5012 |
0.4377 USDT |
0.4201 USDT |
0.4428 USDT |
0.4264 USDT |
| 2024-05-28 |
0.4405 USDT |
1,204,553.6898 |
0.4474 USDT |
0.4304 USDT |
0.4574 USDT |
0.4390 USDT |
| 2024-05-27 |
0.4444 USDT |
911,424.0485 |
0.4401 USDT |
0.4355 USDT |
0.4555 USDT |
0.4469 USDT |
| 2024-05-26 |
0.4414 USDT |
787,589.6005 |
0.4424 USDT |
0.4330 USDT |
0.4532 USDT |
0.4380 USDT |
| 2024-05-25 |
0.4407 USDT |
1,393,301.2498 |
0.4339 USDT |
0.4285 USDT |
0.4540 USDT |
0.4408 USDT |
| 2024-05-24 |
0.4333 USDT |
1,833,749.6356 |
0.4405 USDT |
0.4195 USDT |
0.4481 USDT |
0.4337 USDT |
| 2024-05-23 |
0.4439 USDT |
2,994,362.3311 |
0.4654 USDT |
0.4140 USDT |
0.4709 USDT |
0.4255 USDT |
| 2024-05-22 |
0.4636 USDT |
2,041,198.7631 |
0.4637 USDT |
0.4505 USDT |
0.4767 USDT |
0.4637 USDT |
| 2024-05-21 |
0.4768 USDT |
4,483,950.9339 |
0.4636 USDT |
0.4441 USDT |
0.5034 USDT |
0.4641 USDT |
| 2024-05-20 |
0.4233 USDT |
5,869,202.0626 |
0.3820 USDT |
0.3542 USDT |
0.4710 USDT |
0.4601 USDT |
| 2024-05-19 |
0.4013 USDT |
3,534,924.6167 |
0.4404 USDT |
0.3752 USDT |
0.4468 USDT |
0.3776 USDT |
| 2024-05-18 |
0.4530 USDT |
954,251.4302 |
0.4413 USDT |
0.4378 USDT |
0.4690 USDT |
0.4404 USDT |
| 2024-05-17 |
0.4371 USDT |
1,523,842.2978 |
0.4251 USDT |
0.4148 USDT |
0.4561 USDT |
0.4419 USDT |
| 2024-05-16 |
0.4281 USDT |
1,576,108.9681 |
0.4487 USDT |
0.4134 USDT |
0.4553 USDT |
0.4256 USDT |
| 2024-05-15 |
0.4310 USDT |
1,377,550.7549 |
0.3998 USDT |
0.3965 USDT |
0.4640 USDT |
0.4498 USDT |
| 2024-05-14 |
0.4131 USDT |
862,706.0552 |
0.4213 USDT |
0.4036 USDT |
0.4239 USDT |
0.4047 USDT |
| 2024-05-13 |
0.4266 USDT |
1,678,166.6678 |
0.4391 USDT |
0.4118 USDT |
0.4465 USDT |
0.4237 USDT |
| 2024-05-12 |
0.4493 USDT |
802,399.8630 |
0.4623 USDT |
0.4341 USDT |
0.4651 USDT |
0.4391 USDT |
| 2024-05-11 |
0.4735 USDT |
444,383.7408 |
0.4694 USDT |
0.4610 USDT |
0.4836 USDT |
0.4704 USDT |
| 2024-05-10 |
0.4855 USDT |
573,712.9437 |
0.4879 USDT |
0.4646 USDT |
0.5084 USDT |
0.4730 USDT |
| 2024-05-09 |
0.4773 USDT |
959,748.4757 |
0.4808 USDT |
0.4646 USDT |
0.4890 USDT |
0.4817 USDT |
| 2024-05-08 |
0.4919 USDT |
1,270,285.6108 |
0.5000 USDT |
0.4757 USDT |
0.5038 USDT |
0.4793 USDT |
| 2024-05-07 |
0.5303 USDT |
549,323.0803 |
0.5395 USDT |
0.5211 USDT |
0.5458 USDT |
0.5259 USDT |
| 2024-05-06 |
0.5584 USDT |
651,782.0334 |
0.5581 USDT |
0.5378 USDT |
0.5790 USDT |
0.5412 USDT |
| 2024-05-05 |
0.5485 USDT |
762,291.4010 |
0.5350 USDT |
0.5177 USDT |
0.5829 USDT |
0.5569 USDT |
| 2024-05-04 |
0.5384 USDT |
433,721.6360 |
0.5380 USDT |
0.5312 USDT |
0.5486 USDT |
0.5362 USDT |
| 2024-05-03 |
0.5227 USDT |
944,030.1084 |
0.5172 USDT |
0.5046 USDT |
0.5438 USDT |
0.5374 USDT |
| 2024-05-02 |
0.5124 USDT |
545,470.4406 |
0.5184 USDT |
0.4950 USDT |
0.5242 USDT |
0.5153 USDT |
| 2024-05-01 |
0.5042 USDT |
803,629.0084 |
0.5167 USDT |
0.4814 USDT |
0.5339 USDT |
0.5179 USDT |
| 2024-04-30 |
0.5236 USDT |
627,232.1656 |
0.5556 USDT |
0.4978 USDT |
0.5692 USDT |
0.5045 USDT |