Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0592 USDT |
1,450,639.5065 |
0.0581 USDT |
0.0578 USDT |
0.0606 USDT |
0.0601 USDT |
| 2025-12-19 |
0.0562 USDT |
3,283,765.8726 |
0.0546 USDT |
0.0536 USDT |
0.0586 USDT |
0.0573 USDT |
| 2025-12-18 |
0.0564 USDT |
2,608,119.3972 |
0.0565 USDT |
0.0550 USDT |
0.0587 USDT |
0.0573 USDT |
| 2025-12-17 |
0.0589 USDT |
3,632,772.9714 |
0.0602 USDT |
0.0567 USDT |
0.0611 USDT |
0.0572 USDT |
| 2025-12-16 |
0.0588 USDT |
3,809,538.0308 |
0.0591 USDT |
0.0577 USDT |
0.0611 USDT |
0.0592 USDT |
| 2025-12-15 |
0.0619 USDT |
2,449,822.6499 |
0.0611 USDT |
0.0594 USDT |
0.0634 USDT |
0.0597 USDT |
| 2025-12-14 |
0.0640 USDT |
1,738,310.0575 |
0.0652 USDT |
0.0628 USDT |
0.0653 USDT |
0.0635 USDT |
| 2025-12-13 |
0.0647 USDT |
1,940,982.1299 |
0.0639 USDT |
0.0639 USDT |
0.0655 USDT |
0.0649 USDT |
| 2025-12-12 |
0.0648 USDT |
6,551,527.5608 |
0.0651 USDT |
0.0613 USDT |
0.0682 USDT |
0.0633 USDT |
| 2025-12-11 |
0.0650 USDT |
4,410,411.1996 |
0.0681 USDT |
0.0622 USDT |
0.0684 USDT |
0.0652 USDT |
| 2025-12-10 |
0.0695 USDT |
2,600,889.7094 |
0.0708 USDT |
0.0679 USDT |
0.0720 USDT |
0.0720 USDT |
| 2025-12-09 |
0.0700 USDT |
3,911,274.3557 |
0.0691 USDT |
0.0670 USDT |
0.0739 USDT |
0.0718 USDT |
| 2025-12-08 |
0.0698 USDT |
3,396,292.0235 |
0.0672 USDT |
0.0670 USDT |
0.0715 USDT |
0.0690 USDT |
| 2025-12-07 |
0.0683 USDT |
1,918,641.9970 |
0.0695 USDT |
0.0660 USDT |
0.0706 USDT |
0.0694 USDT |
| 2025-12-06 |
0.0686 USDT |
1,522,759.9325 |
0.0683 USDT |
0.0679 USDT |
0.0699 USDT |
0.0689 USDT |
| 2025-12-05 |
0.0704 USDT |
5,840,638.2762 |
0.0717 USDT |
0.0667 USDT |
0.0735 USDT |
0.0678 USDT |
| 2025-12-04 |
0.0735 USDT |
5,607,819.0236 |
0.0749 USDT |
0.0709 USDT |
0.0758 USDT |
0.0724 USDT |
| 2025-12-03 |
0.0737 USDT |
5,328,990.0763 |
0.0725 USDT |
0.0718 USDT |
0.0754 USDT |
0.0737 USDT |
| 2025-12-02 |
0.0702 USDT |
4,766,009.6197 |
0.0675 USDT |
0.0668 USDT |
0.0749 USDT |
0.0734 USDT |
| 2025-12-01 |
0.0681 USDT |
8,826,220.9992 |
0.0733 USDT |
0.0662 USDT |
0.0736 USDT |
0.0667 USDT |
| 2025-11-30 |
0.0752 USDT |
2,200,914.8690 |
0.0754 USDT |
0.0741 USDT |
0.0762 USDT |
0.0745 USDT |
| 2025-11-29 |
0.0756 USDT |
1,992,859.3710 |
0.0758 USDT |
0.0745 USDT |
0.0764 USDT |
0.0747 USDT |
| 2025-11-28 |
0.0769 USDT |
2,323,492.2486 |
0.0765 USDT |
0.0744 USDT |
0.0788 USDT |
0.0754 USDT |
| 2025-11-27 |
0.0773 USDT |
2,211,097.5048 |
0.0792 USDT |
0.0743 USDT |
0.0795 USDT |
0.0766 USDT |
| 2025-11-26 |
0.0765 USDT |
2,800,927.9168 |
0.0780 USDT |
0.0750 USDT |
0.0780 USDT |
0.0765 USDT |
| 2025-11-25 |
0.0761 USDT |
4,313,859.4937 |
0.0774 USDT |
0.0743 USDT |
0.0775 USDT |
0.0754 USDT |
| 2025-11-24 |
0.0730 USDT |
4,348,632.1734 |
0.0722 USDT |
0.0714 USDT |
0.0748 USDT |
0.0730 USDT |
| 2025-11-23 |
0.0740 USDT |
3,420,841.3955 |
0.0728 USDT |
0.0726 USDT |
0.0755 USDT |
0.0731 USDT |
| 2025-11-22 |
0.0725 USDT |
3,378,832.1445 |
0.0742 USDT |
0.0710 USDT |
0.0751 USDT |
0.0723 USDT |
| 2025-11-21 |
0.0764 USDT |
11,333,057.8279 |
0.0809 USDT |
0.0699 USDT |
0.0832 USDT |
0.0761 USDT |
| 2025-11-20 |
0.0846 USDT |
7,662,319.0182 |
0.0843 USDT |
0.0786 USDT |
0.0889 USDT |
0.0794 USDT |
| 2025-11-19 |
0.0850 USDT |
6,126,978.6953 |
0.0875 USDT |
0.0808 USDT |
0.0881 USDT |
0.0811 USDT |
| 2025-11-18 |
0.0864 USDT |
6,585,760.0428 |
0.0846 USDT |
0.0826 USDT |
0.0892 USDT |
0.0875 USDT |
| 2025-11-17 |
0.0870 USDT |
4,724,897.6801 |
0.0883 USDT |
0.0826 USDT |
0.0909 USDT |
0.0829 USDT |
| 2025-11-16 |
0.0900 USDT |
2,099,551.1162 |
0.0916 USDT |
0.0863 USDT |
0.0936 USDT |
0.0882 USDT |
| 2025-11-15 |
0.0927 USDT |
1,639,768.7121 |
0.0902 USDT |
0.0901 USDT |
0.0942 USDT |
0.0925 USDT |
| 2025-11-14 |
0.0924 USDT |
6,094,762.3919 |
0.0960 USDT |
0.0895 USDT |
0.0965 USDT |
0.0935 USDT |
| 2025-11-13 |
0.0993 USDT |
2,890,861.8430 |
0.0995 USDT |
0.0930 USDT |
0.1045 USDT |
0.0930 USDT |
| 2025-11-12 |
0.1021 USDT |
2,783,502.7049 |
0.1004 USDT |
0.0996 USDT |
0.1065 USDT |
0.1050 USDT |
| 2025-11-11 |
0.1046 USDT |
2,046,984.7254 |
0.1094 USDT |
0.1003 USDT |
0.1119 USDT |
0.1010 USDT |
| 2025-11-10 |
0.1080 USDT |
1,687,672.2653 |
0.1053 USDT |
0.1047 USDT |
0.1105 USDT |
0.1085 USDT |
| 2025-11-09 |
0.1014 USDT |
2,085,199.1633 |
0.1032 USDT |
0.0977 USDT |
0.1051 USDT |
0.1035 USDT |
| 2025-11-08 |
0.1052 USDT |
4,260,964.3811 |
0.1104 USDT |
0.1006 USDT |
0.1116 USDT |
0.1014 USDT |
| 2025-11-07 |
0.0938 USDT |
2,937,828.0673 |
0.0908 USDT |
0.0908 USDT |
0.0965 USDT |
0.0928 USDT |
| 2025-11-06 |
0.0914 USDT |
5,371,934.8902 |
0.0945 USDT |
0.0878 USDT |
0.0945 USDT |
0.0905 USDT |
| 2025-11-05 |
0.0922 USDT |
6,241,823.1646 |
0.0918 USDT |
0.0871 USDT |
0.0939 USDT |
0.0935 USDT |
| 2025-11-04 |
0.0932 USDT |
6,146,094.9245 |
0.0940 USDT |
0.0904 USDT |
0.0972 USDT |
0.0929 USDT |
| 2025-11-03 |
0.0975 USDT |
6,888,061.1556 |
0.1087 USDT |
0.0897 USDT |
0.1095 USDT |
0.0948 USDT |
| 2025-11-02 |
0.1082 USDT |
3,193,839.3138 |
0.1092 USDT |
0.1046 USDT |
0.1105 USDT |
0.1066 USDT |
| 2025-11-01 |
0.1075 USDT |
2,336,298.7942 |
0.1063 USDT |
0.1054 USDT |
0.1098 USDT |
0.1085 USDT |