Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.3600 USDT |
10,106,202.9830 |
0.3635 USDT |
0.3490 USDT |
0.3719 USDT |
0.3530 USDT |
| 2024-12-30 |
0.3709 USDT |
12,709,557.6580 |
0.3741 USDT |
0.3574 USDT |
0.3854 USDT |
0.3636 USDT |
| 2024-12-29 |
0.3832 USDT |
7,678,028.3940 |
0.3863 USDT |
0.3688 USDT |
0.3965 USDT |
0.3742 USDT |
| 2024-12-28 |
0.3725 USDT |
8,241,315.0870 |
0.3647 USDT |
0.3613 USDT |
0.3894 USDT |
0.3861 USDT |
| 2024-12-27 |
0.3706 USDT |
12,165,101.2110 |
0.3620 USDT |
0.3593 USDT |
0.3857 USDT |
0.3646 USDT |
| 2024-12-26 |
0.3747 USDT |
15,832,226.8690 |
0.3921 USDT |
0.3571 USDT |
0.3986 USDT |
0.3621 USDT |
| 2024-12-25 |
0.3952 USDT |
12,099,412.3130 |
0.3970 USDT |
0.3864 USDT |
0.4045 USDT |
0.3922 USDT |
| 2024-12-24 |
0.3909 USDT |
14,224,853.1660 |
0.3846 USDT |
0.3748 USDT |
0.4059 USDT |
0.3969 USDT |
| 2024-12-23 |
0.3661 USDT |
19,863,330.0800 |
0.3598 USDT |
0.3490 USDT |
0.3917 USDT |
0.3849 USDT |
| 2024-12-22 |
0.3621 USDT |
21,672,167.5680 |
0.3626 USDT |
0.3496 USDT |
0.3755 USDT |
0.3599 USDT |
| 2024-12-21 |
0.3773 USDT |
27,168,379.6450 |
0.3833 USDT |
0.3567 USDT |
0.4075 USDT |
0.3625 USDT |
| 2024-12-20 |
0.3531 USDT |
60,615,806.0880 |
0.3706 USDT |
0.3233 USDT |
0.3860 USDT |
0.3834 USDT |
| 2024-12-19 |
0.3792 USDT |
63,134,910.8320 |
0.3938 USDT |
0.3521 USDT |
0.4049 USDT |
0.3704 USDT |
| 2024-12-18 |
0.4183 USDT |
37,288,203.6120 |
0.4525 USDT |
0.3882 USDT |
0.4547 USDT |
0.3941 USDT |
| 2024-12-17 |
0.4696 USDT |
32,328,328.7450 |
0.4937 USDT |
0.4454 USDT |
0.4992 USDT |
0.4524 USDT |
| 2024-12-16 |
0.4742 USDT |
43,137,559.6360 |
0.4746 USDT |
0.4457 USDT |
0.5029 USDT |
0.4939 USDT |
| 2024-12-15 |
0.4489 USDT |
24,920,832.2140 |
0.4308 USDT |
0.4160 USDT |
0.4747 USDT |
0.4745 USDT |
| 2024-12-14 |
0.4408 USDT |
18,131,348.2480 |
0.4626 USDT |
0.4168 USDT |
0.4694 USDT |
0.4310 USDT |
| 2024-12-13 |
0.4484 USDT |
25,535,172.4180 |
0.4497 USDT |
0.4319 USDT |
0.4630 USDT |
0.4628 USDT |
| 2024-12-12 |
0.4546 USDT |
26,246,358.4680 |
0.4391 USDT |
0.4371 USDT |
0.4706 USDT |
0.4497 USDT |
| 2024-12-11 |
0.4188 USDT |
26,323,318.6610 |
0.4104 USDT |
0.3923 USDT |
0.4468 USDT |
0.4389 USDT |
| 2024-12-10 |
0.3988 USDT |
64,255,955.7700 |
0.4200 USDT |
0.3711 USDT |
0.4254 USDT |
0.4107 USDT |
| 2024-12-09 |
0.4426 USDT |
62,452,249.4000 |
0.5143 USDT |
0.3551 USDT |
0.5144 USDT |
0.4199 USDT |
| 2024-12-08 |
0.5127 USDT |
12,398,659.8940 |
0.5225 USDT |
0.4984 USDT |
0.5272 USDT |
0.5144 USDT |
| 2024-12-07 |
0.5268 USDT |
16,023,450.4150 |
0.5177 USDT |
0.5087 USDT |
0.5387 USDT |
0.5224 USDT |
| 2024-12-06 |
0.5174 USDT |
33,652,960.1150 |
0.5063 USDT |
0.4955 USDT |
0.5352 USDT |
0.5177 USDT |
| 2024-12-05 |
0.5126 USDT |
58,088,818.6770 |
0.5186 USDT |
0.4849 USDT |
0.5353 USDT |
0.5060 USDT |
| 2024-12-04 |
0.5348 USDT |
41,416,671.3540 |
0.5262 USDT |
0.5080 USDT |
0.5525 USDT |
0.5186 USDT |
| 2024-12-03 |
0.5151 USDT |
56,336,857.8190 |
0.5160 USDT |
0.4804 USDT |
0.5534 USDT |
0.5261 USDT |
| 2024-12-02 |
0.4835 USDT |
36,577,711.7230 |
0.5075 USDT |
0.4566 USDT |
0.5173 USDT |
0.5160 USDT |
| 2024-12-01 |
0.5064 USDT |
30,369,055.3660 |
0.4962 USDT |
0.4765 USDT |
0.5294 USDT |
0.5077 USDT |
| 2024-11-30 |
0.4876 USDT |
31,710,537.2530 |
0.4835 USDT |
0.4690 USDT |
0.5029 USDT |
0.4962 USDT |
| 2024-11-29 |
0.4806 USDT |
26,023,660.3910 |
0.4793 USDT |
0.4654 USDT |
0.4944 USDT |
0.4836 USDT |
| 2024-11-28 |
0.4742 USDT |
38,270,434.9860 |
0.4728 USDT |
0.4574 USDT |
0.4916 USDT |
0.4791 USDT |
| 2024-11-27 |
0.4380 USDT |
28,524,910.9640 |
0.4270 USDT |
0.4153 USDT |
0.4765 USDT |
0.4728 USDT |
| 2024-11-26 |
0.4295 USDT |
51,367,680.1480 |
0.4461 USDT |
0.4053 USDT |
0.4610 USDT |
0.4270 USDT |
| 2024-11-25 |
0.4492 USDT |
75,805,569.1650 |
0.4389 USDT |
0.4270 USDT |
0.4692 USDT |
0.4462 USDT |
| 2024-11-24 |
0.4271 USDT |
79,139,776.0590 |
0.4144 USDT |
0.3971 USDT |
0.4549 USDT |
0.4389 USDT |
| 2024-11-23 |
0.4178 USDT |
57,274,164.4200 |
0.4140 USDT |
0.4032 USDT |
0.4380 USDT |
0.4143 USDT |
| 2024-11-22 |
0.4041 USDT |
32,510,644.7890 |
0.4168 USDT |
0.3908 USDT |
0.4170 USDT |
0.4138 USDT |
| 2024-11-21 |
0.4086 USDT |
54,358,549.3360 |
0.4112 USDT |
0.3844 USDT |
0.4268 USDT |
0.4168 USDT |
| 2024-11-20 |
0.4099 USDT |
48,123,502.5950 |
0.4084 USDT |
0.3892 USDT |
0.4234 USDT |
0.4112 USDT |
| 2024-11-19 |
0.4126 USDT |
48,126,490.6500 |
0.4192 USDT |
0.4001 USDT |
0.4217 USDT |
0.4084 USDT |
| 2024-11-18 |
0.4145 USDT |
63,183,860.8740 |
0.4169 USDT |
0.3992 USDT |
0.4276 USDT |
0.4193 USDT |
| 2024-11-17 |
0.4306 USDT |
97,431,465.5520 |
0.4319 USDT |
0.4080 USDT |
0.4502 USDT |
0.4167 USDT |
| 2024-11-16 |
0.4234 USDT |
46,690,329.0970 |
0.4215 USDT |
0.4097 USDT |
0.4340 USDT |
0.4319 USDT |
| 2024-11-15 |
0.4063 USDT |
66,385,566.4500 |
0.3922 USDT |
0.3828 USDT |
0.4234 USDT |
0.4214 USDT |
| 2024-11-14 |
0.4024 USDT |
87,355,136.3960 |
0.4097 USDT |
0.3857 USDT |
0.4234 USDT |
0.3922 USDT |
| 2024-11-13 |
0.4079 USDT |
142,978,240.1750 |
0.4173 USDT |
0.3832 USDT |
0.4290 USDT |
0.4096 USDT |
| 2024-11-12 |
0.4149 USDT |
130,649,655.5760 |
0.4471 USDT |
0.3921 USDT |
0.4484 USDT |
0.4176 USDT |