Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.6685 USDT |
45,134,078.0520 |
0.6800 USDT |
0.6300 USDT |
0.6980 USDT |
0.6501 USDT |
| 2024-02-28 |
0.6738 USDT |
61,417,138.1610 |
0.7326 USDT |
0.5964 USDT |
0.7326 USDT |
0.6801 USDT |
| 2024-02-27 |
0.7330 USDT |
167,402,682.5360 |
0.5900 USDT |
0.5813 USDT |
0.8180 USDT |
0.7327 USDT |
| 2024-02-26 |
0.5636 USDT |
27,397,473.8450 |
0.5594 USDT |
0.5375 USDT |
0.5912 USDT |
0.5900 USDT |
| 2024-02-25 |
0.5639 USDT |
19,128,001.3860 |
0.5674 USDT |
0.5538 USDT |
0.5776 USDT |
0.5588 USDT |
| 2024-02-24 |
0.5469 USDT |
20,095,041.4010 |
0.5315 USDT |
0.5224 USDT |
0.5701 USDT |
0.5671 USDT |
| 2024-02-23 |
0.5505 USDT |
34,384,993.5200 |
0.5582 USDT |
0.5247 USDT |
0.5835 USDT |
0.5317 USDT |
| 2024-02-22 |
0.5474 USDT |
36,758,802.1880 |
0.5509 USDT |
0.5221 USDT |
0.5727 USDT |
0.5580 USDT |
| 2024-02-21 |
0.5474 USDT |
44,197,671.3240 |
0.5803 USDT |
0.5232 USDT |
0.5809 USDT |
0.5507 USDT |
| 2024-02-20 |
0.5716 USDT |
46,895,886.9940 |
0.5884 USDT |
0.5220 USDT |
0.5898 USDT |
0.5802 USDT |
| 2024-02-19 |
0.6103 USDT |
36,038,216.9030 |
0.6138 USDT |
0.5830 USDT |
0.6310 USDT |
0.5885 USDT |
| 2024-02-18 |
0.6095 USDT |
27,270,346.8310 |
0.6082 USDT |
0.5939 USDT |
0.6313 USDT |
0.6138 USDT |
| 2024-02-17 |
0.5818 USDT |
32,023,045.5910 |
0.5936 USDT |
0.5555 USDT |
0.6115 USDT |
0.6084 USDT |
| 2024-02-16 |
0.6021 USDT |
40,486,734.7470 |
0.6237 USDT |
0.5731 USDT |
0.6325 USDT |
0.5936 USDT |
| 2024-02-15 |
0.6350 USDT |
39,258,641.8130 |
0.6566 USDT |
0.6150 USDT |
0.6673 USDT |
0.6234 USDT |
| 2024-02-14 |
0.6567 USDT |
67,613,987.1860 |
0.6304 USDT |
0.6109 USDT |
0.6863 USDT |
0.6564 USDT |
| 2024-02-13 |
0.5947 USDT |
81,042,885.7320 |
0.5716 USDT |
0.5680 USDT |
0.6323 USDT |
0.6310 USDT |
| 2024-02-12 |
0.5585 USDT |
51,853,173.6080 |
0.5656 USDT |
0.5362 USDT |
0.5786 USDT |
0.5721 USDT |
| 2024-02-11 |
0.5597 USDT |
76,011,807.4080 |
0.5341 USDT |
0.5242 USDT |
0.5780 USDT |
0.5655 USDT |
| 2024-02-10 |
0.5259 USDT |
35,529,686.0420 |
0.5090 USDT |
0.4979 USDT |
0.5471 USDT |
0.5341 USDT |
| 2024-02-09 |
0.5275 USDT |
81,452,824.5760 |
0.4965 USDT |
0.4914 USDT |
0.5555 USDT |
0.5090 USDT |
| 2024-02-08 |
0.4834 USDT |
28,886,150.1600 |
0.4807 USDT |
0.4688 USDT |
0.4983 USDT |
0.4966 USDT |
| 2024-02-07 |
0.4822 USDT |
34,870,680.7850 |
0.4868 USDT |
0.4645 USDT |
0.4976 USDT |
0.4807 USDT |
| 2024-02-06 |
0.4687 USDT |
38,359,647.8790 |
0.4737 USDT |
0.4509 USDT |
0.4897 USDT |
0.4867 USDT |
| 2024-02-05 |
0.4917 USDT |
47,365,944.1920 |
0.4838 USDT |
0.4635 USDT |
0.5169 USDT |
0.4737 USDT |
| 2024-02-04 |
0.4956 USDT |
106,749,786.9340 |
0.4718 USDT |
0.4656 USDT |
0.5168 USDT |
0.4837 USDT |
| 2024-02-03 |
0.4807 USDT |
70,443,548.2410 |
0.4807 USDT |
0.4551 USDT |
0.5094 USDT |
0.4719 USDT |
| 2024-02-02 |
0.5038 USDT |
243,567,236.1830 |
0.4630 USDT |
0.4619 USDT |
0.5988 USDT |
0.4809 USDT |
| 2024-02-01 |
0.4298 USDT |
105,514,195.5420 |
0.4020 USDT |
0.3865 USDT |
0.4653 USDT |
0.4629 USDT |