Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.4205 USDT |
100,916,930.8440 |
0.4237 USDT |
0.3964 USDT |
0.4456 USDT |
0.4023 USDT |
| 2024-01-30 |
0.4213 USDT |
111,610,988.0860 |
0.4010 USDT |
0.3927 USDT |
0.4476 USDT |
0.4236 USDT |
| 2024-01-29 |
0.3926 USDT |
49,037,999.2820 |
0.3796 USDT |
0.3756 USDT |
0.4122 USDT |
0.4010 USDT |
| 2024-01-28 |
0.4094 USDT |
71,511,083.8590 |
0.4004 USDT |
0.3750 USDT |
0.4350 USDT |
0.3797 USDT |
| 2024-01-27 |
0.3979 USDT |
40,994,095.2940 |
0.3920 USDT |
0.3812 USDT |
0.4119 USDT |
0.4004 USDT |
| 2024-01-26 |
0.4069 USDT |
47,013,598.7140 |
0.4055 USDT |
0.3891 USDT |
0.4250 USDT |
0.3917 USDT |
| 2024-01-25 |
0.3946 USDT |
66,289,122.5140 |
0.3811 USDT |
0.3665 USDT |
0.4152 USDT |
0.4056 USDT |
| 2024-01-24 |
0.3674 USDT |
55,823,079.7510 |
0.3807 USDT |
0.3549 USDT |
0.3879 USDT |
0.3812 USDT |
| 2024-01-23 |
0.3720 USDT |
85,699,835.7250 |
0.3901 USDT |
0.3412 USDT |
0.4100 USDT |
0.3808 USDT |
| 2024-01-22 |
0.3924 USDT |
96,943,725.2230 |
0.4190 USDT |
0.3749 USDT |
0.4243 USDT |
0.3900 USDT |
| 2024-01-21 |
0.4217 USDT |
86,443,666.3200 |
0.4059 USDT |
0.3938 USDT |
0.4395 USDT |
0.4190 USDT |
| 2024-01-20 |
0.3848 USDT |
143,154,710.2420 |
0.3486 USDT |
0.3427 USDT |
0.4200 USDT |
0.4059 USDT |
| 2024-01-19 |
0.3302 USDT |
44,436,377.3500 |
0.3384 USDT |
0.3046 USDT |
0.3521 USDT |
0.3488 USDT |
| 2024-01-18 |
0.3499 USDT |
63,344,605.2550 |
0.3592 USDT |
0.3249 USDT |
0.3685 USDT |
0.3381 USDT |
| 2024-01-17 |
0.3568 USDT |
100,173,118.6070 |
0.3331 USDT |
0.3300 USDT |
0.3790 USDT |
0.3593 USDT |
| 2024-01-16 |
0.3357 USDT |
37,819,925.1910 |
0.3432 USDT |
0.3237 USDT |
0.3567 USDT |
0.3333 USDT |
| 2024-01-15 |
0.3379 USDT |
55,794,195.2840 |
0.3337 USDT |
0.3174 USDT |
0.3620 USDT |
0.3432 USDT |
| 2024-01-14 |
0.3425 USDT |
88,051,927.4640 |
0.3272 USDT |
0.3090 USDT |
0.3642 USDT |
0.3339 USDT |
| 2024-01-13 |
0.3003 USDT |
64,160,764.1070 |
0.2774 USDT |
0.2651 USDT |
0.3398 USDT |
0.3272 USDT |
| 2024-01-12 |
0.2807 USDT |
41,971,039.4620 |
0.2943 USDT |
0.2609 USDT |
0.2960 USDT |
0.2774 USDT |
| 2024-01-11 |
0.2794 USDT |
59,367,415.3250 |
0.2729 USDT |
0.2660 USDT |
0.2947 USDT |
0.2944 USDT |
| 2024-01-10 |
0.2546 USDT |
42,221,972.4340 |
0.2478 USDT |
0.2353 USDT |
0.2817 USDT |
0.2729 USDT |
| 2024-01-09 |
0.2485 USDT |
32,084,221.7410 |
0.2635 USDT |
0.2345 USDT |
0.2654 USDT |
0.2477 USDT |
| 2024-01-08 |
0.2463 USDT |
35,999,455.2760 |
0.2542 USDT |
0.2270 USDT |
0.2687 USDT |
0.2635 USDT |
| 2024-01-07 |
0.2646 USDT |
20,106,979.3320 |
0.2704 USDT |
0.2489 USDT |
0.2761 USDT |
0.2541 USDT |
| 2024-01-06 |
0.2669 USDT |
31,479,872.3080 |
0.2776 USDT |
0.2500 USDT |
0.2811 USDT |
0.2705 USDT |
| 2024-01-05 |
0.2784 USDT |
49,697,954.3870 |
0.2973 USDT |
0.2638 USDT |
0.2997 USDT |
0.2776 USDT |
| 2024-01-04 |
0.2802 USDT |
47,516,943.2260 |
0.2805 USDT |
0.2686 USDT |
0.2980 USDT |
0.2972 USDT |
| 2024-01-03 |
0.2886 USDT |
124,378,506.6610 |
0.3304 USDT |
0.2188 USDT |
0.3489 USDT |
0.2807 USDT |
| 2024-01-02 |
0.3444 USDT |
59,109,697.2170 |
0.3583 USDT |
0.3264 USDT |
0.3629 USDT |
0.3304 USDT |
| 2024-01-01 |
0.3320 USDT |
34,851,739.4480 |
0.3258 USDT |
0.3160 USDT |
0.3584 USDT |
0.3583 USDT |
| 2023-12-31 |
0.3306 USDT |
25,392,278.2830 |
0.3309 USDT |
0.3100 USDT |
0.3393 USDT |
0.3257 USDT |
| 2023-12-30 |
0.3270 USDT |
21,990,338.2490 |
0.3263 USDT |
0.3172 USDT |
0.3344 USDT |
0.3309 USDT |
| 2023-12-29 |
0.3339 USDT |
60,877,800.3570 |
0.3325 USDT |
0.3114 USDT |
0.3486 USDT |
0.3265 USDT |
| 2023-12-28 |
0.3315 USDT |
54,151,035.6970 |
0.3375 USDT |
0.3169 USDT |
0.3478 USDT |
0.3326 USDT |
| 2023-12-27 |
0.3376 USDT |
53,542,043.1930 |
0.3398 USDT |
0.3246 USDT |
0.3457 USDT |
0.3374 USDT |
| 2023-12-26 |
0.3549 USDT |
97,043,862.1210 |
0.3693 USDT |
0.2941 USDT |
0.3836 USDT |
0.3399 USDT |
| 2023-12-25 |
0.3638 USDT |
51,430,390.9690 |
0.3490 USDT |
0.3457 USDT |
0.3811 USDT |
0.3690 USDT |
| 2023-12-24 |
0.3659 USDT |
56,419,435.5850 |
0.3755 USDT |
0.3403 USDT |
0.3870 USDT |
0.3485 USDT |
| 2023-12-23 |
0.3585 USDT |
52,290,309.2440 |
0.3649 USDT |
0.3397 USDT |
0.3834 USDT |
0.3755 USDT |
| 2023-12-22 |
0.3694 USDT |
57,466,773.2750 |
0.3900 USDT |
0.3450 USDT |
0.3965 USDT |
0.3645 USDT |
| 2023-12-21 |
0.3622 USDT |
73,866,593.9610 |
0.3433 USDT |
0.3378 USDT |
0.3945 USDT |
0.3900 USDT |
| 2023-12-20 |
0.3411 USDT |
48,288,341.6670 |
0.3273 USDT |
0.3204 USDT |
0.3581 USDT |
0.3433 USDT |
| 2023-12-19 |
0.3451 USDT |
49,946,410.1820 |
0.3533 USDT |
0.3235 USDT |
0.3638 USDT |
0.3273 USDT |
| 2023-12-18 |
0.3452 USDT |
91,314,616.4910 |
0.3750 USDT |
0.3174 USDT |
0.3796 USDT |
0.3532 USDT |
| 2023-12-17 |
0.3832 USDT |
95,687,585.7210 |
0.3962 USDT |
0.3700 USDT |
0.4027 USDT |
0.3746 USDT |
| 2023-12-16 |
0.3875 USDT |
82,692,497.9730 |
0.3777 USDT |
0.3712 USDT |
0.4055 USDT |
0.3963 USDT |
| 2023-12-15 |
0.4029 USDT |
139,215,537.3300 |
0.3974 USDT |
0.3755 USDT |
0.4298 USDT |
0.3777 USDT |
| 2023-12-14 |
0.4030 USDT |
97,594,285.5130 |
0.3971 USDT |
0.3693 USDT |
0.4258 USDT |
0.3976 USDT |
| 2023-12-13 |
0.3945 USDT |
91,885,291.0410 |
0.4069 USDT |
0.3770 USDT |
0.4089 USDT |
0.3970 USDT |