Identifier on OKEx: PYTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.2911 USDT |
31,478,313.6840 |
0.3005 USDT |
0.2769 USDT |
0.3037 USDT |
0.2826 USDT |
| 2024-08-02 |
0.3186 USDT |
37,340,057.5980 |
0.3374 USDT |
0.2998 USDT |
0.3398 USDT |
0.3003 USDT |
| 2024-08-01 |
0.3383 USDT |
36,198,609.3270 |
0.3520 USDT |
0.3171 USDT |
0.3564 USDT |
0.3374 USDT |
| 2024-07-31 |
0.3624 USDT |
23,345,125.4690 |
0.3623 USDT |
0.3519 USDT |
0.3744 USDT |
0.3522 USDT |
| 2024-07-30 |
0.3717 USDT |
14,730,793.0030 |
0.3730 USDT |
0.3599 USDT |
0.3839 USDT |
0.3619 USDT |
| 2024-07-29 |
0.3888 USDT |
21,207,041.6200 |
0.3857 USDT |
0.3719 USDT |
0.4029 USDT |
0.3730 USDT |
| 2024-07-28 |
0.3913 USDT |
21,121,170.1980 |
0.3910 USDT |
0.3790 USDT |
0.4051 USDT |
0.3853 USDT |
| 2024-07-27 |
0.3905 USDT |
28,677,963.3610 |
0.3962 USDT |
0.3783 USDT |
0.4054 USDT |
0.3911 USDT |
| 2024-07-26 |
0.3870 USDT |
41,243,041.7690 |
0.3702 USDT |
0.3673 USDT |
0.4029 USDT |
0.3966 USDT |
| 2024-07-25 |
0.3505 USDT |
52,448,556.7190 |
0.3461 USDT |
0.3287 USDT |
0.3714 USDT |
0.3705 USDT |
| 2024-07-24 |
0.3528 USDT |
21,817,516.1920 |
0.3357 USDT |
0.3304 USDT |
0.3688 USDT |
0.3461 USDT |
| 2024-07-23 |
0.3414 USDT |
25,551,740.7560 |
0.3495 USDT |
0.3286 USDT |
0.3550 USDT |
0.3357 USDT |
| 2024-07-22 |
0.3626 USDT |
22,329,959.3330 |
0.3690 USDT |
0.3469 USDT |
0.3810 USDT |
0.3497 USDT |
| 2024-07-21 |
0.3602 USDT |
19,706,697.8490 |
0.3679 USDT |
0.3430 USDT |
0.3729 USDT |
0.3687 USDT |
| 2024-07-20 |
0.3640 USDT |
17,878,224.1660 |
0.3600 USDT |
0.3553 USDT |
0.3725 USDT |
0.3680 USDT |
| 2024-07-19 |
0.3485 USDT |
22,359,570.3570 |
0.3443 USDT |
0.3313 USDT |
0.3624 USDT |
0.3599 USDT |
| 2024-07-18 |
0.3470 USDT |
18,203,807.7230 |
0.3467 USDT |
0.3361 USDT |
0.3556 USDT |
0.3439 USDT |
| 2024-07-17 |
0.3551 USDT |
27,158,851.9400 |
0.3549 USDT |
0.3435 USDT |
0.3648 USDT |
0.3466 USDT |
| 2024-07-16 |
0.3368 USDT |
37,118,257.3800 |
0.3398 USDT |
0.3153 USDT |
0.3570 USDT |
0.3550 USDT |
| 2024-07-15 |
0.3256 USDT |
22,078,574.4380 |
0.3126 USDT |
0.3104 USDT |
0.3402 USDT |
0.3395 USDT |
| 2024-07-14 |
0.3068 USDT |
13,073,421.5860 |
0.3058 USDT |
0.2998 USDT |
0.3160 USDT |
0.3128 USDT |
| 2024-07-13 |
0.3021 USDT |
12,151,320.0370 |
0.2915 USDT |
0.2893 USDT |
0.3100 USDT |
0.3057 USDT |
| 2024-07-12 |
0.2880 USDT |
18,175,373.0710 |
0.2883 USDT |
0.2796 USDT |
0.2935 USDT |
0.2914 USDT |
| 2024-07-11 |
0.2999 USDT |
16,582,645.6700 |
0.3010 USDT |
0.2869 USDT |
0.3112 USDT |
0.2878 USDT |
| 2024-07-10 |
0.3008 USDT |
18,505,663.3600 |
0.2974 USDT |
0.2941 USDT |
0.3078 USDT |
0.3011 USDT |
| 2024-07-09 |
0.2946 USDT |
20,512,479.0900 |
0.2872 USDT |
0.2831 USDT |
0.3018 USDT |
0.2975 USDT |
| 2024-07-08 |
0.2843 USDT |
38,704,632.2650 |
0.2734 USDT |
0.2605 USDT |
0.3004 USDT |
0.2875 USDT |
| 2024-07-07 |
0.2856 USDT |
21,633,149.2570 |
0.2930 USDT |
0.2709 USDT |
0.2975 USDT |
0.2729 USDT |
| 2024-07-06 |
0.2777 USDT |
22,418,249.3290 |
0.2684 USDT |
0.2629 USDT |
0.2958 USDT |
0.2929 USDT |
| 2024-07-05 |
0.2565 USDT |
59,891,569.0260 |
0.2762 USDT |
0.2345 USDT |
0.2765 USDT |
0.2682 USDT |
| 2024-07-04 |
0.2939 USDT |
33,985,216.4070 |
0.3123 USDT |
0.2730 USDT |
0.3178 USDT |
0.2757 USDT |
| 2024-07-03 |
0.3226 USDT |
26,904,214.0620 |
0.3395 USDT |
0.3083 USDT |
0.3411 USDT |
0.3121 USDT |
| 2024-07-02 |
0.3271 USDT |
24,031,520.2330 |
0.3205 USDT |
0.3185 USDT |
0.3399 USDT |
0.3392 USDT |
| 2024-07-01 |
0.3235 USDT |
20,891,107.8680 |
0.3241 USDT |
0.3177 USDT |
0.3304 USDT |
0.3207 USDT |
| 2024-06-30 |
0.3144 USDT |
12,351,815.7520 |
0.3112 USDT |
0.3043 USDT |
0.3252 USDT |
0.3239 USDT |
| 2024-06-29 |
0.3170 USDT |
8,298,628.2710 |
0.3159 USDT |
0.3095 USDT |
0.3223 USDT |
0.3111 USDT |
| 2024-06-28 |
0.3258 USDT |
16,443,935.7150 |
0.3347 USDT |
0.3146 USDT |
0.3364 USDT |
0.3157 USDT |
| 2024-06-27 |
0.3252 USDT |
24,982,199.8360 |
0.3127 USDT |
0.3052 USDT |
0.3377 USDT |
0.3346 USDT |
| 2024-06-26 |
0.3213 USDT |
15,392,970.7510 |
0.3290 USDT |
0.3093 USDT |
0.3353 USDT |
0.3127 USDT |
| 2024-06-25 |
0.3281 USDT |
16,794,963.2490 |
0.3209 USDT |
0.3181 USDT |
0.3376 USDT |
0.3288 USDT |
| 2024-06-24 |
0.3070 USDT |
39,004,175.6970 |
0.3078 USDT |
0.2867 USDT |
0.3220 USDT |
0.3211 USDT |
| 2024-06-23 |
0.3151 USDT |
13,528,073.2360 |
0.3159 USDT |
0.3038 USDT |
0.3265 USDT |
0.3077 USDT |
| 2024-06-22 |
0.3183 USDT |
10,905,719.1640 |
0.3192 USDT |
0.3129 USDT |
0.3250 USDT |
0.3159 USDT |
| 2024-06-21 |
0.3179 USDT |
26,122,429.1920 |
0.3121 USDT |
0.3087 USDT |
0.3259 USDT |
0.3191 USDT |
| 2024-06-20 |
0.3187 USDT |
26,216,491.3820 |
0.3120 USDT |
0.3075 USDT |
0.3313 USDT |
0.3120 USDT |
| 2024-06-19 |
0.3118 USDT |
25,904,729.1430 |
0.3005 USDT |
0.2956 USDT |
0.3193 USDT |
0.3122 USDT |
| 2024-06-18 |
0.3004 USDT |
60,140,543.5450 |
0.3294 USDT |
0.2724 USDT |
0.3321 USDT |
0.3007 USDT |
| 2024-06-17 |
0.3394 USDT |
32,830,730.0410 |
0.3636 USDT |
0.3172 USDT |
0.3664 USDT |
0.3293 USDT |
| 2024-06-16 |
0.3567 USDT |
13,914,145.5650 |
0.3560 USDT |
0.3422 USDT |
0.3709 USDT |
0.3637 USDT |
| 2024-06-15 |
0.3575 USDT |
12,334,878.8330 |
0.3563 USDT |
0.3526 USDT |
0.3616 USDT |
0.3557 USDT |