Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.5998 USDT |
22,667,134.1960 |
0.6105 USDT |
0.5512 USDT |
0.6240 USDT |
0.5996 USDT |
| 2024-04-18 |
0.5835 USDT |
18,754,767.8900 |
0.5784 USDT |
0.5507 USDT |
0.6180 USDT |
0.6105 USDT |
| 2024-04-17 |
0.5815 USDT |
20,011,729.4070 |
0.5834 USDT |
0.5546 USDT |
0.6067 USDT |
0.5796 USDT |
| 2024-04-16 |
0.5655 USDT |
21,796,355.9370 |
0.5795 USDT |
0.5431 USDT |
0.5907 USDT |
0.5833 USDT |
| 2024-04-15 |
0.6028 USDT |
26,387,166.4600 |
0.6118 USDT |
0.5549 USDT |
0.6378 USDT |
0.5797 USDT |
| 2024-04-14 |
0.5795 USDT |
43,385,759.9050 |
0.5603 USDT |
0.5344 USDT |
0.6210 USDT |
0.6120 USDT |
| 2024-04-13 |
0.5625 USDT |
65,101,579.6070 |
0.6424 USDT |
0.4800 USDT |
0.6451 USDT |
0.5603 USDT |
| 2024-04-12 |
0.6587 USDT |
43,210,646.5410 |
0.7659 USDT |
0.5510 USDT |
0.7775 USDT |
0.6428 USDT |
| 2024-04-11 |
0.7895 USDT |
16,085,028.8780 |
0.7945 USDT |
0.7634 USDT |
0.8203 USDT |
0.7662 USDT |
| 2024-04-10 |
0.7616 USDT |
22,095,608.1910 |
0.7837 USDT |
0.7236 USDT |
0.8072 USDT |
0.7944 USDT |
| 2024-04-09 |
0.8087 USDT |
16,826,028.3700 |
0.8515 USDT |
0.7770 USDT |
0.8555 USDT |
0.7837 USDT |
| 2024-04-08 |
0.8475 USDT |
10,432,445.6700 |
0.8432 USDT |
0.8200 USDT |
0.8642 USDT |
0.8515 USDT |
| 2024-04-07 |
0.8482 USDT |
8,565,424.5900 |
0.8421 USDT |
0.8331 USDT |
0.8620 USDT |
0.8431 USDT |
| 2024-04-06 |
0.8292 USDT |
11,607,717.6030 |
0.8079 USDT |
0.8011 USDT |
0.8597 USDT |
0.8427 USDT |
| 2024-04-05 |
0.8104 USDT |
20,070,515.4050 |
0.8541 USDT |
0.7744 USDT |
0.8615 USDT |
0.8078 USDT |
| 2024-04-04 |
0.8530 USDT |
20,885,872.7880 |
0.8700 USDT |
0.8029 USDT |
0.8905 USDT |
0.8545 USDT |
| 2024-04-03 |
0.8653 USDT |
33,887,950.7900 |
0.8401 USDT |
0.8000 USDT |
0.9031 USDT |
0.8706 USDT |
| 2024-04-02 |
0.8647 USDT |
29,938,451.3090 |
0.9380 USDT |
0.8328 USDT |
0.9380 USDT |
0.8406 USDT |
| 2024-04-01 |
0.9778 USDT |
48,262,338.5010 |
0.9959 USDT |
0.9074 USDT |
1.0427 USDT |
0.9380 USDT |
| 2024-03-31 |
0.9650 USDT |
18,068,709.5890 |
0.9198 USDT |
0.9158 USDT |
1.0142 USDT |
0.9959 USDT |
| 2024-03-30 |
0.9395 USDT |
22,372,072.7080 |
0.9072 USDT |
0.9009 USDT |
0.9645 USDT |
0.9200 USDT |
| 2024-03-29 |
0.8978 USDT |
14,453,975.5870 |
0.9187 USDT |
0.8742 USDT |
0.9206 USDT |
0.9069 USDT |
| 2024-03-28 |
0.9051 USDT |
10,791,476.8820 |
0.9143 USDT |
0.8820 USDT |
0.9227 USDT |
0.9193 USDT |
| 2024-03-27 |
0.9272 USDT |
13,733,501.1170 |
0.9476 USDT |
0.8974 USDT |
0.9659 USDT |
0.9140 USDT |
| 2024-03-26 |
0.9591 USDT |
12,007,696.6970 |
0.9714 USDT |
0.9248 USDT |
0.9938 USDT |
0.9477 USDT |
| 2024-03-25 |
0.9524 USDT |
13,572,835.6380 |
0.9379 USDT |
0.9188 USDT |
0.9896 USDT |
0.9712 USDT |
| 2024-03-24 |
0.9118 USDT |
8,432,363.9920 |
0.9018 USDT |
0.8876 USDT |
0.9483 USDT |
0.9377 USDT |
| 2024-03-23 |
0.9126 USDT |
11,045,756.2860 |
0.9124 USDT |
0.8833 USDT |
0.9411 USDT |
0.9031 USDT |
| 2024-03-22 |
0.9120 USDT |
17,882,742.3600 |
0.9527 USDT |
0.8748 USDT |
0.9592 USDT |
0.9127 USDT |
| 2024-03-21 |
1.0005 USDT |
27,706,684.8090 |
1.0351 USDT |
0.9394 USDT |
1.0901 USDT |
0.9527 USDT |
| 2024-03-20 |
0.9270 USDT |
34,301,215.1490 |
0.9048 USDT |
0.8497 USDT |
1.0437 USDT |
1.0351 USDT |
| 2024-03-19 |
0.9136 USDT |
57,260,448.9950 |
1.0008 USDT |
0.8520 USDT |
1.0085 USDT |
0.9047 USDT |
| 2024-03-18 |
1.0651 USDT |
39,404,617.7370 |
1.1002 USDT |
0.9987 USDT |
1.1248 USDT |
1.0009 USDT |
| 2024-03-17 |
1.0071 USDT |
61,577,467.9150 |
0.9979 USDT |
0.9431 USDT |
1.1073 USDT |
1.1002 USDT |
| 2024-03-16 |
1.0323 USDT |
86,864,667.7810 |
0.9647 USDT |
0.9166 USDT |
1.1600 USDT |
0.9983 USDT |
| 2024-03-15 |
0.8744 USDT |
80,296,136.3910 |
0.8637 USDT |
0.7955 USDT |
0.9700 USDT |
0.9645 USDT |
| 2024-03-14 |
0.8612 USDT |
39,097,281.4670 |
0.9058 USDT |
0.8022 USDT |
0.9182 USDT |
0.8632 USDT |
| 2024-03-13 |
0.9046 USDT |
41,945,011.3330 |
0.8780 USDT |
0.8600 USDT |
0.9498 USDT |
0.9054 USDT |
| 2024-03-12 |
0.8496 USDT |
45,553,391.4470 |
0.8540 USDT |
0.8081 USDT |
0.8857 USDT |
0.8776 USDT |
| 2024-03-11 |
0.8487 USDT |
79,120,439.1980 |
0.8180 USDT |
0.7715 USDT |
0.9070 USDT |
0.8534 USDT |
| 2024-03-10 |
0.7616 USDT |
80,297,326.3510 |
0.6893 USDT |
0.6766 USDT |
0.8477 USDT |
0.8179 USDT |
| 2024-03-09 |
0.6914 USDT |
20,017,449.5890 |
0.6932 USDT |
0.6759 USDT |
0.7065 USDT |
0.6894 USDT |
| 2024-03-08 |
0.6916 USDT |
47,386,280.9970 |
0.6780 USDT |
0.6506 USDT |
0.7177 USDT |
0.6929 USDT |
| 2024-03-07 |
0.6591 USDT |
47,876,464.7170 |
0.6258 USDT |
0.6220 USDT |
0.6895 USDT |
0.6778 USDT |
| 2024-03-06 |
0.6020 USDT |
44,174,212.9540 |
0.5982 USDT |
0.5724 USDT |
0.6349 USDT |
0.6255 USDT |
| 2024-03-05 |
0.6094 USDT |
74,412,551.9690 |
0.6514 USDT |
0.4500 USDT |
0.6780 USDT |
0.5989 USDT |
| 2024-03-04 |
0.6575 USDT |
34,566,711.6300 |
0.6802 USDT |
0.6339 USDT |
0.6890 USDT |
0.6513 USDT |
| 2024-03-03 |
0.6769 USDT |
32,442,716.6170 |
0.6888 USDT |
0.6083 USDT |
0.7194 USDT |
0.6801 USDT |
| 2024-03-02 |
0.6713 USDT |
31,285,207.4860 |
0.6724 USDT |
0.6458 USDT |
0.6925 USDT |
0.6890 USDT |
| 2024-03-01 |
0.6647 USDT |
25,526,206.9580 |
0.6503 USDT |
0.6476 USDT |
0.6794 USDT |
0.6732 USDT |