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