PYTH Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.43930367 | $0.4697411 | $0.43794082 | $0.44971 | $146.35M |
| 2024-12-11 | $0.41043202 | $0.44625138 | $0.39341736 | $0.43966033 | $121.35M |
| 2024-12-10 | $0.41868955 | $0.42412315 | $0.37328081 | $0.41090731 | $226.54M |
| 2024-12-09 | $0.51319241 | $0.51319712 | $0.38171544 | $0.42198046 | $258.00M |
| 2024-12-08 | $0.52195097 | $0.52644716 | $0.4995217 | $0.51573711 | $95.64M |
| 2024-12-07 | $0.51685378 | $0.53728266 | $0.50995906 | $0.52321447 | $126.86M |
| 2024-12-06 | $0.50503011 | $0.53391236 | $0.49697205 | $0.51667868 | $183.74M |
| 2024-12-05 | $0.51737157 | $0.53341288 | $0.48819009 | $0.50593116 | $250.29M |
| 2024-12-04 | $0.52620197 | $0.55175427 | $0.51182175 | $0.51924122 | $252.65M |
| 2024-12-03 | $0.51559682 | $0.55200488 | $0.48482675 | $0.52776104 | $311.73M |
| 2024-12-02 | $0.50801909 | $0.51627326 | $0.46018467 | $0.51627326 | $187.46M |
| 2024-12-01 | $0.49547643 | $0.52631261 | $0.47760671 | $0.50811131 | $164.42M |
| 2024-11-30 | $0.48311308 | $0.50225247 | $0.47075414 | $0.49687065 | $122.67M |
| 2024-11-29 | $0.47906969 | $0.49307788 | $0.46608143 | $0.48387913 | $140.61M |
| 2024-11-28 | $0.47231641 | $0.4858639 | $0.45880624 | $0.47817129 | $218.78M |
| 2024-11-27 | $0.42753333 | $0.47490558 | $0.41728336 | $0.47390501 | $141.20M |
| 2024-11-26 | $0.44491367 | $0.46035799 | $0.40614245 | $0.42761186 | $200.53M |
| 2024-11-25 | $0.43782572 | $0.4669722 | $0.4284761 | $0.44367997 | $257.52M |
| 2024-11-24 | $0.41236389 | $0.45379617 | $0.40172304 | $0.43778246 | $276.72M |
| 2024-11-23 | $0.41383858 | $0.43638538 | $0.40438312 | $0.41446769 | $193.67M |
| 2024-11-22 | $0.41660502 | $0.41660502 | $0.39301012 | $0.41293385 | $127.30M |
| 2024-11-21 | $0.41035685 | $0.42534018 | $0.38914084 | $0.41728202 | $154.07M |
| 2024-11-20 | $0.40818199 | $0.42272659 | $0.38957528 | $0.41162075 | $150.70M |
| 2024-11-19 | $0.41876011 | $0.42089586 | $0.40173185 | $0.40868558 | $104.02M |
| 2024-11-18 | $0.41628956 | $0.42665233 | $0.39977369 | $0.41877288 | $149.41M |
| 2024-11-17 | $0.43164138 | $0.44962318 | $0.40930389 | $0.4167477 | $233.39M |
| 2024-11-16 | $0.42082545 | $0.43289394 | $0.41150742 | $0.43121439 | $122.70M |
| 2024-11-15 | $0.39206248 | $0.42265977 | $0.38429147 | $0.42068252 | $131.21M |
| 2024-11-14 | $0.40877315 | $0.42283654 | $0.3864368 | $0.39220249 | $153.28M |
| 2024-11-13 | $0.41742885 | $0.42840884 | $0.3849747 | $0.40888259 | $232.41M |