Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.0683 USDT |
12,991,914.9310 |
0.0695 USDT |
0.0660 USDT |
0.0706 USDT |
0.0673 USDT |
| 2025-12-06 |
0.0687 USDT |
7,869,876.7360 |
0.0683 USDT |
0.0679 USDT |
0.0700 USDT |
0.0696 USDT |
| 2025-12-05 |
0.0702 USDT |
18,843,971.8290 |
0.0718 USDT |
0.0667 USDT |
0.0736 USDT |
0.0683 USDT |
| 2025-12-04 |
0.0733 USDT |
15,477,648.6160 |
0.0749 USDT |
0.0709 USDT |
0.0758 USDT |
0.0717 USDT |
| 2025-12-03 |
0.0738 USDT |
16,060,234.2090 |
0.0725 USDT |
0.0718 USDT |
0.0757 USDT |
0.0749 USDT |
| 2025-12-02 |
0.0710 USDT |
15,788,859.6720 |
0.0675 USDT |
0.0668 USDT |
0.0749 USDT |
0.0725 USDT |
| 2025-12-01 |
0.0679 USDT |
43,927,924.2760 |
0.0733 USDT |
0.0662 USDT |
0.0736 USDT |
0.0676 USDT |
| 2025-11-30 |
0.0751 USDT |
12,524,460.8170 |
0.0753 USDT |
0.0732 USDT |
0.0762 USDT |
0.0733 USDT |
| 2025-11-29 |
0.0754 USDT |
8,437,711.7840 |
0.0757 USDT |
0.0743 USDT |
0.0764 USDT |
0.0754 USDT |
| 2025-11-28 |
0.0767 USDT |
14,151,293.0650 |
0.0766 USDT |
0.0744 USDT |
0.0789 USDT |
0.0758 USDT |
| 2025-11-27 |
0.0772 USDT |
18,279,484.4860 |
0.0792 USDT |
0.0743 USDT |
0.0795 USDT |
0.0766 USDT |
| 2025-11-26 |
0.0773 USDT |
13,759,708.0880 |
0.0780 USDT |
0.0749 USDT |
0.0798 USDT |
0.0791 USDT |
| 2025-11-25 |
0.0764 USDT |
16,015,809.2170 |
0.0774 USDT |
0.0743 USDT |
0.0787 USDT |
0.0780 USDT |
| 2025-11-24 |
0.0742 USDT |
23,605,293.5920 |
0.0722 USDT |
0.0714 USDT |
0.0790 USDT |
0.0774 USDT |
| 2025-11-23 |
0.0738 USDT |
18,013,113.2690 |
0.0729 USDT |
0.0720 USDT |
0.0754 USDT |
0.0722 USDT |
| 2025-11-22 |
0.0726 USDT |
15,143,127.4450 |
0.0742 USDT |
0.0710 USDT |
0.0751 USDT |
0.0728 USDT |
| 2025-11-21 |
0.0756 USDT |
47,769,936.3470 |
0.0809 USDT |
0.0697 USDT |
0.0832 USDT |
0.0742 USDT |
| 2025-11-20 |
0.0844 USDT |
31,935,118.0230 |
0.0842 USDT |
0.0784 USDT |
0.0889 USDT |
0.0809 USDT |
| 2025-11-19 |
0.0842 USDT |
28,127,400.7450 |
0.0875 USDT |
0.0793 USDT |
0.0881 USDT |
0.0842 USDT |
| 2025-11-18 |
0.0864 USDT |
26,546,580.0730 |
0.0846 USDT |
0.0826 USDT |
0.0892 USDT |
0.0875 USDT |
| 2025-11-17 |
0.0869 USDT |
27,466,739.1450 |
0.0882 USDT |
0.0825 USDT |
0.0910 USDT |
0.0846 USDT |
| 2025-11-16 |
0.0894 USDT |
20,503,350.2900 |
0.0916 USDT |
0.0862 USDT |
0.0936 USDT |
0.0883 USDT |
| 2025-11-15 |
0.0923 USDT |
14,186,907.5410 |
0.0902 USDT |
0.0900 USDT |
0.0942 USDT |
0.0916 USDT |
| 2025-11-14 |
0.0925 USDT |
24,556,446.3270 |
0.0959 USDT |
0.0881 USDT |
0.0966 USDT |
0.0903 USDT |
| 2025-11-13 |
0.0997 USDT |
19,477,630.8800 |
0.0995 USDT |
0.0927 USDT |
0.1046 USDT |
0.0961 USDT |
| 2025-11-12 |
0.1020 USDT |
18,292,937.9810 |
0.1005 USDT |
0.0973 USDT |
0.1065 USDT |
0.0995 USDT |
| 2025-11-11 |
0.1061 USDT |
13,282,083.5000 |
0.1093 USDT |
0.1000 USDT |
0.1120 USDT |
0.1004 USDT |
| 2025-11-10 |
0.1087 USDT |
13,980,205.6830 |
0.1055 USDT |
0.1047 USDT |
0.1123 USDT |
0.1093 USDT |
| 2025-11-09 |
0.1022 USDT |
14,084,417.1200 |
0.1030 USDT |
0.0977 USDT |
0.1076 USDT |
0.1055 USDT |
| 2025-11-08 |
0.1046 USDT |
15,725,323.5540 |
0.1105 USDT |
0.1001 USDT |
0.1117 USDT |
0.1032 USDT |
| 2025-11-07 |
0.1035 USDT |
25,993,272.6810 |
0.0908 USDT |
0.0908 USDT |
0.1181 USDT |
0.1104 USDT |
| 2025-11-06 |
0.0912 USDT |
15,918,574.8900 |
0.0944 USDT |
0.0877 USDT |
0.0945 USDT |
0.0907 USDT |
| 2025-11-05 |
0.0925 USDT |
17,505,491.1610 |
0.0919 USDT |
0.0871 USDT |
0.0953 USDT |
0.0944 USDT |
| 2025-11-04 |
0.0914 USDT |
34,051,748.2820 |
0.0940 USDT |
0.0853 USDT |
0.0972 USDT |
0.0919 USDT |
| 2025-11-03 |
0.0968 USDT |
36,872,423.8480 |
0.1089 USDT |
0.0897 USDT |
0.1095 USDT |
0.0940 USDT |
| 2025-11-02 |
0.1079 USDT |
7,932,724.5370 |
0.1091 USDT |
0.1046 USDT |
0.1105 USDT |
0.1089 USDT |
| 2025-11-01 |
0.1083 USDT |
13,954,685.2730 |
0.1063 USDT |
0.1054 USDT |
0.1099 USDT |
0.1092 USDT |
| 2025-10-31 |
0.1044 USDT |
17,491,469.4090 |
0.1025 USDT |
0.1018 USDT |
0.1074 USDT |
0.1063 USDT |
| 2025-10-30 |
0.1059 USDT |
35,189,040.7210 |
0.1133 USDT |
0.0984 USDT |
0.1141 USDT |
0.1025 USDT |
| 2025-10-29 |
0.1132 USDT |
29,169,353.3620 |
0.1117 USDT |
0.1103 USDT |
0.1178 USDT |
0.1132 USDT |
| 2025-10-28 |
0.1142 USDT |
25,432,946.0760 |
0.1152 USDT |
0.1087 USDT |
0.1179 USDT |
0.1118 USDT |
| 2025-10-27 |
0.1182 USDT |
21,235,839.8920 |
0.1201 USDT |
0.1140 USDT |
0.1225 USDT |
0.1152 USDT |
| 2025-10-26 |
0.1171 USDT |
16,264,470.4310 |
0.1154 USDT |
0.1132 USDT |
0.1209 USDT |
0.1201 USDT |
| 2025-10-25 |
0.1147 USDT |
9,093,332.0410 |
0.1154 USDT |
0.1129 USDT |
0.1164 USDT |
0.1154 USDT |
| 2025-10-24 |
0.1144 USDT |
16,584,100.4060 |
0.1133 USDT |
0.1118 USDT |
0.1175 USDT |
0.1155 USDT |
| 2025-10-23 |
0.1117 USDT |
20,693,327.0650 |
0.1091 USDT |
0.1085 USDT |
0.1157 USDT |
0.1133 USDT |
| 2025-10-22 |
0.1098 USDT |
34,097,736.1290 |
0.1109 USDT |
0.1049 USDT |
0.1141 USDT |
0.1091 USDT |
| 2025-10-21 |
0.1156 USDT |
31,685,174.9300 |
0.1164 USDT |
0.1105 USDT |
0.1219 USDT |
0.1109 USDT |
| 2025-10-20 |
0.1172 USDT |
21,842,600.8950 |
0.1148 USDT |
0.1125 USDT |
0.1222 USDT |
0.1164 USDT |
| 2025-10-19 |
0.1136 USDT |
19,805,690.8320 |
0.1112 USDT |
0.1094 USDT |
0.1175 USDT |
0.1148 USDT |