Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2065 USDT |
18,196,713.6500 |
0.2117 USDT |
0.2002 USDT |
0.2185 USDT |
0.2120 USDT |
| 2025-02-18 |
0.2105 USDT |
39,884,676.5840 |
0.2086 USDT |
0.1958 USDT |
0.2236 USDT |
0.2119 USDT |
| 2025-02-17 |
0.2115 USDT |
11,497,224.5370 |
0.2098 USDT |
0.2029 USDT |
0.2198 USDT |
0.2085 USDT |
| 2025-02-16 |
0.2109 USDT |
7,588,250.1190 |
0.2140 USDT |
0.2057 USDT |
0.2178 USDT |
0.2100 USDT |
| 2025-02-15 |
0.2219 USDT |
14,845,786.2520 |
0.2332 USDT |
0.2110 USDT |
0.2335 USDT |
0.2141 USDT |
| 2025-02-14 |
0.2237 USDT |
29,571,055.6800 |
0.2043 USDT |
0.2036 USDT |
0.2498 USDT |
0.2332 USDT |
| 2025-02-13 |
0.2065 USDT |
9,971,461.2450 |
0.2126 USDT |
0.2006 USDT |
0.2153 USDT |
0.2042 USDT |
| 2025-02-12 |
0.2029 USDT |
10,442,257.1730 |
0.2003 USDT |
0.1926 USDT |
0.2161 USDT |
0.2126 USDT |
| 2025-02-11 |
0.2037 USDT |
13,459,275.1250 |
0.2004 USDT |
0.1961 USDT |
0.2155 USDT |
0.2004 USDT |
| 2025-02-10 |
0.1982 USDT |
8,774,259.1190 |
0.1950 USDT |
0.1880 USDT |
0.2046 USDT |
0.2003 USDT |
| 2025-02-09 |
0.1946 USDT |
9,469,929.6370 |
0.1896 USDT |
0.1852 USDT |
0.2034 USDT |
0.1952 USDT |
| 2025-02-08 |
0.1788 USDT |
7,902,549.1370 |
0.1773 USDT |
0.1739 USDT |
0.1914 USDT |
0.1896 USDT |
| 2025-02-07 |
0.1839 USDT |
20,953,773.1670 |
0.1824 USDT |
0.1714 USDT |
0.1940 USDT |
0.1773 USDT |
| 2025-02-06 |
0.1908 USDT |
16,188,398.7280 |
0.1976 USDT |
0.1805 USDT |
0.2033 USDT |
0.1825 USDT |
| 2025-02-05 |
0.2025 USDT |
16,459,991.5430 |
0.2047 USDT |
0.1943 USDT |
0.2101 USDT |
0.1977 USDT |
| 2025-02-04 |
0.2068 USDT |
29,469,340.5610 |
0.2245 USDT |
0.1962 USDT |
0.2275 USDT |
0.2046 USDT |
| 2025-02-03 |
0.1984 USDT |
72,491,985.5870 |
0.2230 USDT |
0.1641 USDT |
0.2274 USDT |
0.2247 USDT |
| 2025-02-02 |
0.2365 USDT |
34,086,562.9870 |
0.2567 USDT |
0.2135 USDT |
0.2610 USDT |
0.2229 USDT |
| 2025-02-01 |
0.2735 USDT |
9,192,960.4340 |
0.2854 USDT |
0.2548 USDT |
0.2897 USDT |
0.2568 USDT |
| 2025-01-31 |
0.2881 USDT |
8,135,613.3950 |
0.2866 USDT |
0.2822 USDT |
0.2975 USDT |
0.2854 USDT |
| 2025-01-30 |
0.2850 USDT |
7,527,609.6110 |
0.2747 USDT |
0.2709 USDT |
0.2920 USDT |
0.2863 USDT |
| 2025-01-29 |
0.2743 USDT |
13,842,373.6780 |
0.2682 USDT |
0.2633 USDT |
0.2858 USDT |
0.2743 USDT |
| 2025-01-28 |
0.2823 USDT |
9,406,503.1300 |
0.2904 USDT |
0.2656 USDT |
0.2946 USDT |
0.2684 USDT |
| 2025-01-27 |
0.2848 USDT |
26,147,794.8970 |
0.3038 USDT |
0.2724 USDT |
0.3055 USDT |
0.2903 USDT |
| 2025-01-26 |
0.3188 USDT |
14,312,681.0380 |
0.3172 USDT |
0.3035 USDT |
0.3263 USDT |
0.3038 USDT |
| 2025-01-25 |
0.3143 USDT |
11,867,576.4950 |
0.3107 USDT |
0.3046 USDT |
0.3228 USDT |
0.3169 USDT |
| 2025-01-24 |
0.3189 USDT |
13,682,100.1750 |
0.3178 USDT |
0.3060 USDT |
0.3291 USDT |
0.3106 USDT |
| 2025-01-23 |
0.3149 USDT |
17,395,023.6930 |
0.3247 USDT |
0.3047 USDT |
0.3248 USDT |
0.3179 USDT |
| 2025-01-22 |
0.3268 USDT |
20,672,249.0780 |
0.3198 USDT |
0.3151 USDT |
0.3355 USDT |
0.3246 USDT |
| 2025-01-21 |
0.3090 USDT |
19,352,628.7740 |
0.3113 USDT |
0.2943 USDT |
0.3334 USDT |
0.3198 USDT |
| 2025-01-20 |
0.3198 USDT |
56,750,224.6470 |
0.3191 USDT |
0.3025 USDT |
0.3469 USDT |
0.3112 USDT |
| 2025-01-19 |
0.3409 USDT |
63,801,554.3620 |
0.3579 USDT |
0.3133 USDT |
0.3709 USDT |
0.3190 USDT |
| 2025-01-18 |
0.3557 USDT |
47,717,157.9220 |
0.3575 USDT |
0.3330 USDT |
0.3724 USDT |
0.3580 USDT |
| 2025-01-17 |
0.3506 USDT |
9,964,153.7220 |
0.3358 USDT |
0.3358 USDT |
0.3609 USDT |
0.3574 USDT |
| 2025-01-16 |
0.3368 USDT |
15,105,797.5170 |
0.3444 USDT |
0.3277 USDT |
0.3457 USDT |
0.3357 USDT |
| 2025-01-15 |
0.3274 USDT |
9,788,184.9430 |
0.3240 USDT |
0.3131 USDT |
0.3443 USDT |
0.3442 USDT |
| 2025-01-14 |
0.3201 USDT |
8,237,477.5290 |
0.3115 USDT |
0.3099 USDT |
0.3268 USDT |
0.3236 USDT |
| 2025-01-13 |
0.3031 USDT |
19,738,277.4350 |
0.3270 USDT |
0.2877 USDT |
0.3343 USDT |
0.3114 USDT |
| 2025-01-12 |
0.3307 USDT |
5,777,587.3860 |
0.3283 USDT |
0.3223 USDT |
0.3366 USDT |
0.3273 USDT |
| 2025-01-11 |
0.3289 USDT |
3,515,806.9340 |
0.3306 USDT |
0.3240 USDT |
0.3351 USDT |
0.3283 USDT |
| 2025-01-10 |
0.3307 USDT |
11,121,847.7720 |
0.3274 USDT |
0.3216 USDT |
0.3407 USDT |
0.3306 USDT |
| 2025-01-09 |
0.3303 USDT |
13,836,460.1140 |
0.3401 USDT |
0.3190 USDT |
0.3433 USDT |
0.3272 USDT |
| 2025-01-08 |
0.3387 USDT |
16,709,781.1430 |
0.3564 USDT |
0.3207 USDT |
0.3591 USDT |
0.3403 USDT |
| 2025-01-07 |
0.3757 USDT |
15,374,088.7760 |
0.3989 USDT |
0.3548 USDT |
0.4028 USDT |
0.3565 USDT |
| 2025-01-06 |
0.3958 USDT |
9,153,800.3080 |
0.3912 USDT |
0.3828 USDT |
0.4061 USDT |
0.3988 USDT |
| 2025-01-05 |
0.3884 USDT |
6,117,653.5180 |
0.3924 USDT |
0.3821 USDT |
0.3949 USDT |
0.3910 USDT |
| 2025-01-04 |
0.3907 USDT |
6,852,498.2530 |
0.3907 USDT |
0.3840 USDT |
0.3968 USDT |
0.3924 USDT |
| 2025-01-03 |
0.3813 USDT |
9,521,096.0790 |
0.3731 USDT |
0.3653 USDT |
0.3933 USDT |
0.3907 USDT |
| 2025-01-02 |
0.3741 USDT |
10,556,884.8980 |
0.3642 USDT |
0.3627 USDT |
0.3836 USDT |
0.3730 USDT |
| 2025-01-01 |
0.3559 USDT |
5,957,341.2180 |
0.3528 USDT |
0.3446 USDT |
0.3657 USDT |
0.3640 USDT |