Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |