Identifier on Kucoin: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2418 USDT |
5,185,562.2074 |
0.2386 USDT |
0.2345 USDT |
0.2490 USDT |
0.2470 USDT |
| 2025-02-22 |
0.2412 USDT |
6,726,220.0044 |
0.2332 USDT |
0.2314 USDT |
0.2509 USDT |
0.2384 USDT |
| 2025-02-21 |
0.2437 USDT |
7,873,628.4502 |
0.2435 USDT |
0.2283 USDT |
0.2556 USDT |
0.2346 USDT |
| 2025-02-20 |
0.2381 USDT |
13,240,918.3922 |
0.2121 USDT |
0.2113 USDT |
0.2642 USDT |
0.2459 USDT |
| 2025-02-19 |
0.2068 USDT |
7,567,545.8301 |
0.2113 USDT |
0.2002 USDT |
0.2186 USDT |
0.2048 USDT |
| 2025-02-18 |
0.2112 USDT |
15,877,534.6748 |
0.2089 USDT |
0.1958 USDT |
0.2235 USDT |
0.2103 USDT |
| 2025-02-17 |
0.2117 USDT |
3,207,907.3971 |
0.2096 USDT |
0.2030 USDT |
0.2196 USDT |
0.2094 USDT |
| 2025-02-16 |
0.2113 USDT |
2,141,657.0255 |
0.2135 USDT |
0.2069 USDT |
0.2177 USDT |
0.2088 USDT |
| 2025-02-15 |
0.2209 USDT |
3,481,874.2887 |
0.2330 USDT |
0.2110 USDT |
0.2332 USDT |
0.2119 USDT |
| 2025-02-14 |
0.2102 USDT |
1,037,907.6171 |
0.2048 USDT |
0.2040 USDT |
0.2171 USDT |
0.2155 USDT |
| 2025-02-13 |
0.2066 USDT |
1,495,370.6221 |
0.2127 USDT |
0.2006 USDT |
0.2153 USDT |
0.2039 USDT |
| 2025-02-12 |
0.1993 USDT |
1,639,596.9432 |
0.2000 USDT |
0.1927 USDT |
0.2095 USDT |
0.2080 USDT |
| 2025-02-11 |
0.2064 USDT |
1,519,712.1678 |
0.2004 USDT |
0.1993 USDT |
0.2156 USDT |
0.2004 USDT |
| 2025-02-10 |
0.1979 USDT |
1,782,085.5923 |
0.1951 USDT |
0.1880 USDT |
0.2045 USDT |
0.2030 USDT |
| 2025-02-09 |
0.1951 USDT |
2,083,139.3069 |
0.1896 USDT |
0.1882 USDT |
0.2032 USDT |
0.1940 USDT |
| 2025-02-08 |
0.1776 USDT |
1,875,693.7194 |
0.1773 USDT |
0.1739 USDT |
0.1872 USDT |
0.1868 USDT |
| 2025-02-07 |
0.1859 USDT |
3,517,491.3629 |
0.1824 USDT |
0.1803 USDT |
0.1939 USDT |
0.1819 USDT |
| 2025-02-06 |
0.1923 USDT |
2,812,576.3971 |
0.1977 USDT |
0.1822 USDT |
0.2033 USDT |
0.1839 USDT |
| 2025-02-05 |
0.2023 USDT |
2,911,480.4568 |
0.2046 USDT |
0.1943 USDT |
0.2101 USDT |
0.1978 USDT |
| 2025-02-04 |
0.2062 USDT |
6,374,354.7317 |
0.2251 USDT |
0.1962 USDT |
0.2275 USDT |
0.2053 USDT |
| 2025-02-03 |
0.1965 USDT |
25,278,331.2730 |
0.2230 USDT |
0.1632 USDT |
0.2230 USDT |
0.2162 USDT |
| 2025-02-02 |
0.2406 USDT |
6,558,097.2854 |
0.2566 USDT |
0.2257 USDT |
0.2611 USDT |
0.2296 USDT |
| 2025-02-01 |
0.2786 USDT |
1,199,204.7431 |
0.2854 USDT |
0.2648 USDT |
0.2895 USDT |
0.2650 USDT |
| 2025-01-31 |
0.2894 USDT |
1,125,062.0834 |
0.2864 USDT |
0.2822 USDT |
0.2975 USDT |
0.2924 USDT |
| 2025-01-30 |
0.2846 USDT |
1,152,348.2589 |
0.2746 USDT |
0.2710 USDT |
0.2919 USDT |
0.2867 USDT |
| 2025-01-29 |
0.2732 USDT |
2,182,400.8884 |
0.2682 USDT |
0.2634 USDT |
0.2816 USDT |
0.2761 USDT |
| 2025-01-28 |
0.2850 USDT |
1,246,414.4884 |
0.2908 USDT |
0.2717 USDT |
0.2947 USDT |
0.2729 USDT |
| 2025-01-27 |
0.2848 USDT |
5,485,060.5813 |
0.3038 USDT |
0.2725 USDT |
0.3054 USDT |
0.2893 USDT |
| 2025-01-26 |
0.3195 USDT |
1,750,231.0066 |
0.3173 USDT |
0.3112 USDT |
0.3262 USDT |
0.3216 USDT |
| 2025-01-25 |
0.3146 USDT |
1,768,511.4065 |
0.3106 USDT |
0.3049 USDT |
0.3228 USDT |
0.3181 USDT |
| 2025-01-24 |
0.3192 USDT |
2,067,155.3339 |
0.3181 USDT |
0.3059 USDT |
0.3290 USDT |
0.3102 USDT |
| 2025-01-23 |
0.3143 USDT |
2,104,248.3319 |
0.3244 USDT |
0.3049 USDT |
0.3244 USDT |
0.3201 USDT |
| 2025-01-22 |
0.3266 USDT |
3,029,217.3239 |
0.3195 USDT |
0.3151 USDT |
0.3343 USDT |
0.3326 USDT |
| 2025-01-21 |
0.3082 USDT |
3,070,384.5939 |
0.3110 USDT |
0.2943 USDT |
0.3334 USDT |
0.3234 USDT |
| 2025-01-20 |
0.3186 USDT |
12,823,630.5249 |
0.3191 USDT |
0.3027 USDT |
0.3470 USDT |
0.3170 USDT |
| 2025-01-19 |
0.3441 USDT |
8,099,604.9541 |
0.3579 USDT |
0.3259 USDT |
0.3703 USDT |
0.3426 USDT |
| 2025-01-18 |
0.3565 USDT |
6,925,445.3646 |
0.3590 USDT |
0.3331 USDT |
0.3725 USDT |
0.3538 USDT |
| 2025-01-17 |
0.3485 USDT |
1,717,566.3714 |
0.3366 USDT |
0.3360 USDT |
0.3575 USDT |
0.3510 USDT |
| 2025-01-16 |
0.3364 USDT |
1,903,767.4094 |
0.3442 USDT |
0.3277 USDT |
0.3457 USDT |
0.3418 USDT |
| 2025-01-15 |
0.3257 USDT |
1,519,200.6202 |
0.3245 USDT |
0.3132 USDT |
0.3370 USDT |
0.3359 USDT |
| 2025-01-14 |
0.3201 USDT |
1,581,563.1137 |
0.3117 USDT |
0.3100 USDT |
0.3261 USDT |
0.3248 USDT |
| 2025-01-13 |
0.3031 USDT |
3,528,033.2734 |
0.3268 USDT |
0.2876 USDT |
0.3343 USDT |
0.2956 USDT |
| 2025-01-12 |
0.3301 USDT |
1,026,060.5669 |
0.3283 USDT |
0.3232 USDT |
0.3366 USDT |
0.3274 USDT |
| 2025-01-11 |
0.3284 USDT |
768,161.5853 |
0.3307 USDT |
0.3240 USDT |
0.3351 USDT |
0.3290 USDT |
| 2025-01-10 |
0.3304 USDT |
1,580,608.3087 |
0.3279 USDT |
0.3217 USDT |
0.3406 USDT |
0.3327 USDT |
| 2025-01-09 |
0.3314 USDT |
1,728,049.9535 |
0.3400 USDT |
0.3206 USDT |
0.3433 USDT |
0.3289 USDT |
| 2025-01-08 |
0.3433 USDT |
1,329,183.8998 |
0.3562 USDT |
0.3340 USDT |
0.3591 USDT |
0.3399 USDT |
| 2025-01-07 |
0.3788 USDT |
2,418,633.3726 |
0.3986 USDT |
0.3612 USDT |
0.4028 USDT |
0.3612 USDT |
| 2025-01-06 |
0.3962 USDT |
1,464,549.9512 |
0.3917 USDT |
0.3829 USDT |
0.4061 USDT |
0.3988 USDT |
| 2025-01-05 |
0.3883 USDT |
835,174.7969 |
0.3925 USDT |
0.3822 USDT |
0.3930 USDT |
0.3871 USDT |