Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
0.4346 USDT |
86,049,682.1690 |
0.4246 USDT |
0.4110 USDT |
0.4515 USDT |
0.4469 USDT |
| 2024-11-10 |
0.4272 USDT |
75,356,393.8370 |
0.4247 USDT |
0.4017 USDT |
0.4435 USDT |
0.4247 USDT |
| 2024-11-09 |
0.4180 USDT |
47,994,193.7440 |
0.4102 USDT |
0.3987 USDT |
0.4338 USDT |
0.4246 USDT |
| 2024-11-08 |
0.4148 USDT |
75,758,985.7550 |
0.3989 USDT |
0.3989 USDT |
0.4304 USDT |
0.4107 USDT |
| 2024-11-07 |
0.3858 USDT |
32,084,898.3010 |
0.3847 USDT |
0.3696 USDT |
0.4007 USDT |
0.3985 USDT |
| 2024-11-06 |
0.3700 USDT |
55,095,353.7110 |
0.3366 USDT |
0.3359 USDT |
0.3904 USDT |
0.3847 USDT |
| 2024-11-05 |
0.3338 USDT |
22,076,604.0640 |
0.3216 USDT |
0.3216 USDT |
0.3455 USDT |
0.3365 USDT |
| 2024-11-04 |
0.3272 USDT |
28,323,078.4810 |
0.3289 USDT |
0.3130 USDT |
0.3379 USDT |
0.3218 USDT |
| 2024-11-03 |
0.3318 USDT |
32,063,618.1400 |
0.3514 USDT |
0.3192 USDT |
0.3519 USDT |
0.3290 USDT |
| 2024-11-02 |
0.3622 USDT |
24,979,097.2920 |
0.3704 USDT |
0.3467 USDT |
0.3777 USDT |
0.3513 USDT |
| 2024-11-01 |
0.3728 USDT |
41,833,861.8030 |
0.3731 USDT |
0.3523 USDT |
0.3932 USDT |
0.3701 USDT |
| 2024-10-31 |
0.3975 USDT |
57,178,937.2010 |
0.3830 USDT |
0.3727 USDT |
0.4122 USDT |
0.3730 USDT |
| 2024-10-30 |
0.3804 USDT |
24,237,261.0830 |
0.3814 USDT |
0.3666 USDT |
0.3928 USDT |
0.3833 USDT |
| 2024-10-29 |
0.3782 USDT |
30,800,552.1450 |
0.3647 USDT |
0.3569 USDT |
0.3970 USDT |
0.3813 USDT |
| 2024-10-28 |
0.3588 USDT |
29,118,548.1340 |
0.3628 USDT |
0.3431 USDT |
0.3723 USDT |
0.3644 USDT |
| 2024-10-27 |
0.3597 USDT |
22,627,300.9180 |
0.3491 USDT |
0.3428 USDT |
0.3708 USDT |
0.3628 USDT |
| 2024-10-26 |
0.3448 USDT |
18,241,901.9680 |
0.3345 USDT |
0.3300 USDT |
0.3588 USDT |
0.3494 USDT |
| 2024-10-25 |
0.3607 USDT |
38,046,938.9680 |
0.3786 USDT |
0.3156 USDT |
0.3898 USDT |
0.3347 USDT |
| 2024-10-24 |
0.3665 USDT |
37,119,403.4120 |
0.3361 USDT |
0.3346 USDT |
0.3936 USDT |
0.3786 USDT |
| 2024-10-23 |
0.3350 USDT |
15,417,849.5070 |
0.3475 USDT |
0.3214 USDT |
0.3483 USDT |
0.3360 USDT |
| 2024-10-22 |
0.3473 USDT |
15,675,632.3560 |
0.3501 USDT |
0.3376 USDT |
0.3606 USDT |
0.3471 USDT |
| 2024-10-21 |
0.3569 USDT |
20,878,212.1310 |
0.3636 USDT |
0.3423 USDT |
0.3732 USDT |
0.3501 USDT |
| 2024-10-20 |
0.3556 USDT |
15,957,023.8150 |
0.3474 USDT |
0.3398 USDT |
0.3654 USDT |
0.3636 USDT |
| 2024-10-19 |
0.3459 USDT |
6,004,983.3810 |
0.3501 USDT |
0.3384 USDT |
0.3536 USDT |
0.3475 USDT |
| 2024-10-18 |
0.3454 USDT |
11,233,244.2120 |
0.3402 USDT |
0.3355 USDT |
0.3532 USDT |
0.3499 USDT |
| 2024-10-17 |
0.3451 USDT |
14,882,834.5970 |
0.3603 USDT |
0.3345 USDT |
0.3643 USDT |
0.3402 USDT |
| 2024-10-16 |
0.3537 USDT |
22,329,012.7720 |
0.3473 USDT |
0.3367 USDT |
0.3638 USDT |
0.3603 USDT |
| 2024-10-15 |
0.3439 USDT |
25,311,972.4470 |
0.3507 USDT |
0.3324 USDT |
0.3550 USDT |
0.3472 USDT |
| 2024-10-14 |
0.3374 USDT |
27,967,502.5640 |
0.3256 USDT |
0.3197 USDT |
0.3543 USDT |
0.3507 USDT |
| 2024-10-13 |
0.3207 USDT |
21,470,367.9460 |
0.3255 USDT |
0.3087 USDT |
0.3301 USDT |
0.3255 USDT |
| 2024-10-12 |
0.3238 USDT |
12,778,302.8880 |
0.3195 USDT |
0.3195 USDT |
0.3285 USDT |
0.3255 USDT |
| 2024-10-11 |
0.3145 USDT |
20,257,303.7380 |
0.3019 USDT |
0.2986 USDT |
0.3223 USDT |
0.3195 USDT |
| 2024-10-10 |
0.2996 USDT |
23,327,019.4980 |
0.3019 USDT |
0.2908 USDT |
0.3074 USDT |
0.3022 USDT |
| 2024-10-09 |
0.3076 USDT |
18,984,149.0140 |
0.3124 USDT |
0.2967 USDT |
0.3154 USDT |
0.3021 USDT |
| 2024-10-08 |
0.3192 USDT |
26,462,447.9820 |
0.3239 USDT |
0.3098 USDT |
0.3292 USDT |
0.3126 USDT |
| 2024-10-07 |
0.3367 USDT |
36,284,520.5410 |
0.3371 USDT |
0.3230 USDT |
0.3483 USDT |
0.3238 USDT |
| 2024-10-06 |
0.3380 USDT |
13,483,285.1490 |
0.3387 USDT |
0.3309 USDT |
0.3458 USDT |
0.3371 USDT |
| 2024-10-05 |
0.3344 USDT |
13,585,540.5950 |
0.3289 USDT |
0.3284 USDT |
0.3399 USDT |
0.3383 USDT |
| 2024-10-04 |
0.3184 USDT |
29,365,825.0030 |
0.3108 USDT |
0.3072 USDT |
0.3329 USDT |
0.3287 USDT |
| 2024-10-03 |
0.3167 USDT |
44,380,375.2730 |
0.3220 USDT |
0.3029 USDT |
0.3356 USDT |
0.3110 USDT |
| 2024-10-02 |
0.3290 USDT |
58,140,300.9380 |
0.3154 USDT |
0.3130 USDT |
0.3467 USDT |
0.3220 USDT |
| 2024-10-01 |
0.3254 USDT |
54,074,796.2760 |
0.3403 USDT |
0.3021 USDT |
0.3521 USDT |
0.3155 USDT |
| 2024-09-30 |
0.3572 USDT |
34,106,807.8510 |
0.3727 USDT |
0.3380 USDT |
0.3734 USDT |
0.3404 USDT |
| 2024-09-29 |
0.3657 USDT |
28,184,489.0900 |
0.3582 USDT |
0.3518 USDT |
0.3807 USDT |
0.3726 USDT |
| 2024-09-28 |
0.3618 USDT |
18,827,474.2370 |
0.3697 USDT |
0.3508 USDT |
0.3770 USDT |
0.3581 USDT |
| 2024-09-27 |
0.3709 USDT |
31,386,361.5520 |
0.3697 USDT |
0.3646 USDT |
0.3776 USDT |
0.3696 USDT |
| 2024-09-26 |
0.3565 USDT |
33,859,048.4000 |
0.3355 USDT |
0.3301 USDT |
0.3731 USDT |
0.3697 USDT |
| 2024-09-25 |
0.3470 USDT |
18,158,397.3160 |
0.3515 USDT |
0.3332 USDT |
0.3578 USDT |
0.3353 USDT |
| 2024-09-24 |
0.3458 USDT |
24,508,211.8600 |
0.3463 USDT |
0.3341 USDT |
0.3583 USDT |
0.3513 USDT |
| 2024-09-23 |
0.3303 USDT |
27,964,458.1570 |
0.3148 USDT |
0.3078 USDT |
0.3483 USDT |
0.3462 USDT |