Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-14 |
0.3612 USDT |
31,018,492.9750 |
0.3733 USDT |
0.3390 USDT |
0.3810 USDT |
0.3562 USDT |
| 2024-06-13 |
0.3835 USDT |
20,702,087.8240 |
0.4002 USDT |
0.3721 USDT |
0.4002 USDT |
0.3733 USDT |
| 2024-06-12 |
0.3987 USDT |
33,540,989.4990 |
0.3828 USDT |
0.3684 USDT |
0.4189 USDT |
0.4005 USDT |
| 2024-06-11 |
0.3877 USDT |
35,914,470.5490 |
0.4065 USDT |
0.3743 USDT |
0.4067 USDT |
0.3830 USDT |
| 2024-06-10 |
0.4124 USDT |
21,535,380.5000 |
0.4296 USDT |
0.4020 USDT |
0.4296 USDT |
0.4063 USDT |
| 2024-06-09 |
0.4219 USDT |
17,002,784.6880 |
0.4140 USDT |
0.4076 USDT |
0.4326 USDT |
0.4293 USDT |
| 2024-06-08 |
0.4325 USDT |
28,308,687.3930 |
0.4398 USDT |
0.4096 USDT |
0.4549 USDT |
0.4141 USDT |
| 2024-06-07 |
0.4457 USDT |
55,953,403.0120 |
0.4647 USDT |
0.3844 USDT |
0.4899 USDT |
0.4398 USDT |
| 2024-06-06 |
0.4798 USDT |
31,380,070.0870 |
0.4751 USDT |
0.4533 USDT |
0.4997 USDT |
0.4645 USDT |
| 2024-06-05 |
0.4656 USDT |
27,888,357.0990 |
0.4524 USDT |
0.4460 USDT |
0.4767 USDT |
0.4750 USDT |
| 2024-06-04 |
0.4404 USDT |
28,871,542.6590 |
0.4274 USDT |
0.4224 USDT |
0.4580 USDT |
0.4524 USDT |
| 2024-06-03 |
0.4379 USDT |
34,127,643.7700 |
0.4245 USDT |
0.4168 USDT |
0.4534 USDT |
0.4274 USDT |
| 2024-06-02 |
0.4267 USDT |
26,372,730.6270 |
0.4086 USDT |
0.4085 USDT |
0.4388 USDT |
0.4244 USDT |
| 2024-06-01 |
0.4074 USDT |
7,709,526.1650 |
0.4054 USDT |
0.4018 USDT |
0.4168 USDT |
0.4086 USDT |
| 2024-05-31 |
0.4090 USDT |
12,709,080.5130 |
0.4100 USDT |
0.4000 USDT |
0.4227 USDT |
0.4054 USDT |
| 2024-05-30 |
0.4164 USDT |
18,991,760.1830 |
0.4248 USDT |
0.4027 USDT |
0.4314 USDT |
0.4099 USDT |
| 2024-05-29 |
0.4308 USDT |
19,457,936.3090 |
0.4378 USDT |
0.4199 USDT |
0.4429 USDT |
0.4248 USDT |
| 2024-05-28 |
0.4412 USDT |
33,860,097.2380 |
0.4472 USDT |
0.4308 USDT |
0.4575 USDT |
0.4377 USDT |
| 2024-05-27 |
0.4449 USDT |
18,785,280.3330 |
0.4406 USDT |
0.4351 USDT |
0.4556 USDT |
0.4471 USDT |
| 2024-05-26 |
0.4424 USDT |
15,185,050.4090 |
0.4428 USDT |
0.4327 USDT |
0.4533 USDT |
0.4405 USDT |
| 2024-05-25 |
0.4397 USDT |
18,360,414.2560 |
0.4341 USDT |
0.4282 USDT |
0.4541 USDT |
0.4427 USDT |
| 2024-05-24 |
0.4333 USDT |
24,723,394.4450 |
0.4406 USDT |
0.4195 USDT |
0.4483 USDT |
0.4342 USDT |
| 2024-05-23 |
0.4462 USDT |
47,567,553.3580 |
0.4653 USDT |
0.4146 USDT |
0.4709 USDT |
0.4407 USDT |
| 2024-05-22 |
0.4638 USDT |
56,058,659.5360 |
0.4638 USDT |
0.4502 USDT |
0.4771 USDT |
0.4652 USDT |
| 2024-05-21 |
0.4782 USDT |
85,550,722.9360 |
0.4636 USDT |
0.4438 USDT |
0.5039 USDT |
0.4638 USDT |
| 2024-05-20 |
0.4242 USDT |
152,612,235.6830 |
0.3832 USDT |
0.3541 USDT |
0.4703 USDT |
0.4636 USDT |
| 2024-05-19 |
0.3974 USDT |
69,029,613.0460 |
0.4404 USDT |
0.3751 USDT |
0.4474 USDT |
0.3831 USDT |
| 2024-05-18 |
0.4535 USDT |
24,072,837.0160 |
0.4415 USDT |
0.4376 USDT |
0.4690 USDT |
0.4405 USDT |
| 2024-05-17 |
0.4368 USDT |
35,467,449.0720 |
0.4250 USDT |
0.4145 USDT |
0.4562 USDT |
0.4415 USDT |
| 2024-05-16 |
0.4333 USDT |
31,504,768.8680 |
0.4488 USDT |
0.4132 USDT |
0.4558 USDT |
0.4250 USDT |
| 2024-05-15 |
0.4273 USDT |
33,418,956.4090 |
0.3998 USDT |
0.3960 USDT |
0.4642 USDT |
0.4489 USDT |
| 2024-05-14 |
0.4126 USDT |
27,884,594.2150 |
0.4220 USDT |
0.3984 USDT |
0.4240 USDT |
0.3996 USDT |
| 2024-05-13 |
0.4281 USDT |
36,072,877.7330 |
0.4394 USDT |
0.4116 USDT |
0.4470 USDT |
0.4221 USDT |
| 2024-05-12 |
0.4538 USDT |
18,853,915.1120 |
0.4627 USDT |
0.4342 USDT |
0.4653 USDT |
0.4393 USDT |
| 2024-05-11 |
0.4712 USDT |
19,980,089.4230 |
0.4701 USDT |
0.4608 USDT |
0.4845 USDT |
0.4626 USDT |
| 2024-05-10 |
0.4890 USDT |
46,498,960.6810 |
0.4888 USDT |
0.4643 USDT |
0.5085 USDT |
0.4702 USDT |
| 2024-05-09 |
0.4797 USDT |
28,734,383.9430 |
0.4808 USDT |
0.4642 USDT |
0.4979 USDT |
0.4888 USDT |
| 2024-05-08 |
0.4927 USDT |
31,462,182.2490 |
0.5014 USDT |
0.4757 USDT |
0.5040 USDT |
0.4812 USDT |
| 2024-05-07 |
0.5270 USDT |
23,494,254.8070 |
0.5386 USDT |
0.4995 USDT |
0.5461 USDT |
0.5017 USDT |
| 2024-05-06 |
0.5568 USDT |
19,121,398.5330 |
0.5581 USDT |
0.5372 USDT |
0.5789 USDT |
0.5388 USDT |
| 2024-05-05 |
0.5454 USDT |
17,322,554.9210 |
0.5345 USDT |
0.5182 USDT |
0.5832 USDT |
0.5580 USDT |
| 2024-05-04 |
0.5395 USDT |
9,716,296.7300 |
0.5383 USDT |
0.5313 USDT |
0.5492 USDT |
0.5345 USDT |
| 2024-05-03 |
0.5275 USDT |
16,300,568.3560 |
0.5160 USDT |
0.5080 USDT |
0.5456 USDT |
0.5383 USDT |
| 2024-05-02 |
0.5122 USDT |
14,781,728.2310 |
0.5196 USDT |
0.4946 USDT |
0.5249 USDT |
0.5162 USDT |
| 2024-05-01 |
0.5047 USDT |
23,938,377.0710 |
0.5166 USDT |
0.4808 USDT |
0.5342 USDT |
0.5194 USDT |
| 2024-04-30 |
0.5247 USDT |
19,714,080.6840 |
0.5561 USDT |
0.4972 USDT |
0.5696 USDT |
0.5167 USDT |
| 2024-04-29 |
0.5540 USDT |
13,064,146.2130 |
0.5701 USDT |
0.5419 USDT |
0.5759 USDT |
0.5560 USDT |
| 2024-04-28 |
0.5878 USDT |
8,462,135.6520 |
0.5828 USDT |
0.5671 USDT |
0.6056 USDT |
0.5696 USDT |
| 2024-04-27 |
0.5719 USDT |
10,583,946.9740 |
0.5798 USDT |
0.5549 USDT |
0.5914 USDT |
0.5827 USDT |
| 2024-04-26 |
0.5936 USDT |
12,653,043.2290 |
0.6124 USDT |
0.5769 USDT |
0.6133 USDT |
0.5798 USDT |