Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pyth Network Tether logo
PYTHUSDT
Pyth Network Tether
—
0.0359 $
-0.000400 (%-1.10)
Day Low₺0.0347
Day High₺0.0377
Bid0.0359
Ask0.036

Market Data

Spot Rate
B:0.0359
A:0.036
Circulating Supply
7,874,981,857
Market Cap
$358.17M
Overview
Technicals
Comments
Archive

PYTHUSDT: Pyth Network Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.4586
CLOSE 0.4585

Low

LOW 0.22

High

HIGH 1.1608
DATEOPENHIGHLOWCLOSE
02/02/20240.3710.580.3710.481
02/03/20240.4810.510.4550.4719
02/04/20240.47160.520.4650.4839
02/05/20240.48370.51720.46360.4737
02/06/20240.47360.490.450.4867
02/07/20240.48680.49770.46410.4807
02/08/20240.48070.49860.46910.4963
02/09/20240.49640.55560.49160.5087
02/10/20240.50890.54750.49790.5342
02/11/20240.53420.57840.52410.5656
02/12/20240.56580.57870.5360.572
02/13/20240.5720.63270.5680.6308
02/14/20240.63030.68720.560.6564
02/15/20240.65660.66680.61510.6232
02/16/20240.62330.63220.57220.5934
02/17/20240.59350.61160.55550.6084
02/18/20240.60810.63060.59360.6137
02/19/20240.61360.63140.58610.5879
02/20/20240.58820.58990.52390.5803
02/21/20240.58040.58110.52320.5506
02/22/20240.55070.57370.52190.5582
02/23/20240.55820.58360.52480.5314
02/24/20240.53140.57050.5220.5671
02/25/20240.56710.57740.55360.5591
02/26/20240.55910.59130.53740.5898
02/27/20240.58980.83650.5810.7324
02/28/20240.73230.73270.6010.68
02/29/20240.680.6980.630.6499
03/01/20240.65030.680.64750.6726
03/02/20240.67260.69290.64580.689
03/03/20240.68880.71940.60820.6802
03/04/20240.68020.68930.6330.6513
03/05/20240.65150.6780.45410.5982
03/06/20240.59790.6350.5720.6255
03/07/20240.62580.6890.62210.6774
03/08/20240.67780.7180.65190.6927
03/09/20240.69320.70660.67610.6892
03/10/20240.68910.84880.67660.8177
03/11/20240.81770.91760.77080.8539
03/12/20240.85390.8850.80730.8779
03/13/20240.87780.950.86010.9059
03/14/20240.90610.91960.80250.8637
03/15/20240.86370.9710.7950.9646
03/16/20240.96471.16080.91650.9976
03/17/20240.99771.10760.94181.1002
03/18/20241.10021.12520.99851.0005
03/19/20241.00041.00950.85210.905
03/20/20240.90491.0440.84921.0359
03/21/20241.03561.09040.93970.9518
03/22/20240.95240.95910.87450.9125
03/23/20240.91230.94090.88310.9026
03/24/20240.90250.94860.88760.938
03/25/20240.93790.98960.9190.9712
03/26/20240.97110.99380.92480.9477
03/27/20240.94770.96570.8970.9143
03/28/20240.91390.9230.88150.9193
03/29/20240.91930.92060.87330.9069
03/30/20240.9070.96410.9010.9201
03/31/20240.921.0150.91570.9961
04/01/20240.99611.04280.90720.9378
04/02/20240.93770.93770.83390.8402
04/03/20240.84030.9050.79920.8706
04/04/20240.87030.89060.80490.8539
04/05/20240.85380.86110.77390.808
04/06/20240.80770.860.80090.8426
04/07/20240.84260.8620.8330.8427
04/08/20240.8430.86440.820.8514
04/09/20240.85130.85560.77780.7834
04/10/20240.78350.80730.72380.7946
04/11/20240.79450.82050.76340.7662
04/12/20240.7660.77770.560.6426
04/13/20240.64250.64530.480.5607
04/14/20240.56060.6210.53430.6118
04/15/20240.61180.63790.55480.5794
04/16/20240.57950.59080.54310.583
04/17/20240.58330.60650.55460.5794
04/18/20240.57930.61830.55060.6105
04/19/20240.61050.6240.55130.5996
04/20/20240.59960.68560.59060.6728
04/21/20240.67260.69860.65030.6598
04/22/20240.660.71480.65940.6885
04/23/20240.68840.70120.66260.6689
04/24/20240.66860.68330.61160.6208
04/25/20240.62090.62620.59130.6122
04/26/20240.61230.61330.57680.5794
04/27/20240.57980.59160.5550.5825
04/28/20240.58270.60560.56720.5696
04/29/20240.56970.57580.54190.556
04/30/20240.5560.56980.49730.5168
05/01/20240.51690.5340.48070.5192
05/02/20240.51920.5250.49440.5159
05/03/20240.51590.54570.50770.5381
05/04/20240.53810.5490.53130.5343
05/05/20240.53440.58310.51790.558
05/06/20240.5580.57930.53710.5386
05/07/20240.53860.54610.50.5018
05/08/20240.50170.50410.47550.4811
05/09/20240.4810.49790.46380.4889
05/10/20240.48890.50860.46430.4699
05/11/20240.470.48460.46080.4624
05/12/20240.46240.46530.43440.4392
05/13/20240.43920.44730.41170.422
05/14/20240.42210.4240.39830.3997
05/15/20240.39970.46430.39610.4488
05/16/20240.44890.45630.4130.4249
05/17/20240.42490.45620.41460.4414
05/18/20240.44140.46920.43760.4402
05/19/20240.44040.44720.3750.382
05/20/20240.38190.47060.35420.4637
05/21/20240.46370.5040.44360.4638
05/22/20240.46390.47680.45020.4652
05/23/20240.46520.47110.41470.4406
05/24/20240.44060.44830.41940.4342
05/25/20240.43420.480.42830.4428
05/26/20240.44290.45350.43260.4406
05/27/20240.44070.45570.43510.4473
05/28/20240.44730.45760.43080.4377
05/29/20240.43770.4430.420.4247
05/30/20240.42480.43150.40260.4099
05/31/20240.410.42270.40010.4052
06/01/20240.40530.41670.40170.4086
06/02/20240.40860.43880.40830.4246
06/03/20240.42460.45360.41650.4274
06/04/20240.42740.4580.42260.4524
06/05/20240.45240.47890.44580.4753
06/06/20240.47530.49990.45320.4646
06/07/20240.46460.48990.39340.4398
06/08/20240.43990.45480.40940.4139
06/09/20240.41380.43250.40760.4294
06/10/20240.42950.42950.4020.4065
06/11/20240.40650.40650.3750.3829
06/12/20240.38290.41910.36840.4003
06/13/20240.40030.40040.37210.3732
06/14/20240.37320.38110.34020.3561
06/15/20240.35620.36170.35270.3555
06/16/20240.35560.3710.34220.3638
06/17/20240.36370.36650.31710.3293
06/18/20240.32930.33210.27320.3006
06/19/20240.30070.31930.29530.3121
06/20/20240.31210.33130.30740.3119
06/21/20240.3120.3260.30870.3191
06/22/20240.31920.3250.31280.3158
06/23/20240.31590.32660.30390.3079
06/24/20240.30790.3220.28670.3211
06/25/20240.32120.33790.31810.329
06/26/20240.32910.33540.30930.3126
06/27/20240.31270.3380.30510.3348
06/28/20240.33490.33650.31440.3156
06/29/20240.31570.32240.30940.311
06/30/20240.3110.32510.30430.324
07/01/20240.3240.33010.31750.3207
07/02/20240.32060.33970.31850.3394
07/03/20240.33950.3410.3080.3122
07/04/20240.31230.31780.27310.2761
07/05/20240.27610.27650.23490.2685
07/06/20240.26850.29590.26290.2928
07/07/20240.29280.29770.27090.2729
07/08/20240.2730.30040.26030.2875
07/09/20240.28760.30180.28290.2977
07/10/20240.29770.30770.29410.3011
07/11/20240.30110.31120.2870.2877
07/12/20240.28780.29360.27950.2912
07/13/20240.29130.310.28950.3058
07/14/20240.30580.31620.29980.3128
07/15/20240.31280.34040.31030.3397
07/16/20240.33980.35710.31520.3551
07/17/20240.35510.3650.34370.3466
07/18/20240.34670.35560.33610.3442
07/19/20240.34430.36240.33140.3601
07/20/20240.36010.37260.35530.368
07/21/20240.3680.37290.34290.3688
07/22/20240.3690.38090.34680.3495
07/23/20240.34960.35520.32840.3357
07/24/20240.33570.36890.33040.3461
07/25/20240.34610.37130.32870.3705
07/26/20240.37050.4030.36720.3964
07/27/20240.39640.40540.37830.3911
07/28/20240.3910.4050.37880.3854
07/29/20240.38550.40290.37180.3728
07/30/20240.37290.38410.36010.3621
07/31/20240.36210.37430.35170.3519
08/01/20240.35190.35640.31690.3374
08/02/20240.33740.33970.30.3006
08/03/20240.30050.30380.27690.2826
08/04/20240.28260.28760.26020.2732
08/05/20240.27330.27620.220.2462
08/06/20240.24630.27520.24580.267
08/07/20240.26710.29130.25510.2594
08/08/20240.25960.2960.25420.2927
08/09/20240.29270.29630.28240.2907
08/10/20240.29070.30630.28390.3005
08/11/20240.30050.30780.27570.2782
08/12/20240.27820.30260.27530.294
08/13/20240.29410.30040.28340.2957
08/14/20240.29570.30150.28510.2892
08/15/20240.28920.29320.26950.2748
08/16/20240.27480.2780.26230.2693
08/17/20240.26920.27810.26720.2767
08/18/20240.27670.28930.27380.279
08/19/20240.27910.28580.27490.285
08/20/20240.28510.29280.27830.2867
08/21/20240.28680.29680.27780.2938
08/22/20240.29390.30430.28850.299
08/23/20240.29910.3260.29890.3226
08/24/20240.32270.33640.31790.3287
08/25/20240.32870.33040.31050.3156
08/26/20240.31560.31840.2990.3008
08/27/20240.30070.30720.27510.2807
08/28/20240.28070.29020.2670.2777
08/29/20240.27780.29070.27360.2774
08/30/20240.27740.2810.26440.2765
08/31/20240.27660.27950.26660.2697
09/01/20240.26980.27060.25210.2542
09/02/20240.25420.27410.25130.2731
09/03/20240.27320.28050.25710.2576
09/04/20240.25750.27360.24560.269
09/05/20240.26910.27160.2560.2594
09/06/20240.25940.26940.24230.252
09/07/20240.2520.260.25020.2547
09/08/20240.25480.26810.25360.2653
09/09/20240.26540.28140.26230.2757
09/10/20240.27580.28180.27160.2785
09/11/20240.27860.28030.26310.2711
09/12/20240.2710.29620.27080.2935
09/13/20240.29360.29840.28820.2951
09/14/20240.29520.29970.28920.2926
09/15/20240.29270.29870.27930.2819
09/16/20240.28190.28590.27480.2802
09/17/20240.28030.29420.2750.2933
09/18/20240.29340.3010.27680.3005
09/19/20240.30060.32110.30060.3154
09/20/20240.31550.32930.30990.3209
09/21/20240.3210.32570.31370.3252
09/22/20240.32520.32520.3040.3149
09/23/20240.31490.34850.30780.3463
09/24/20240.34640.35850.3340.3514
09/25/20240.35130.35760.33310.3352
09/26/20240.33520.37320.32990.3697
09/27/20240.36970.37760.36450.3695
09/28/20240.36960.3770.35080.3582
09/29/20240.35830.38090.35180.3726
09/30/20240.37270.37340.33790.3404
10/01/20240.34040.3520.3020.3154
10/02/20240.31540.34660.3130.322
10/03/20240.32190.33560.3030.3109
10/04/20240.31090.33290.30710.3288
10/05/20240.32880.33980.32830.3384
10/06/20240.33860.34560.33080.3372
10/07/20240.33720.34840.3230.3238
10/08/20240.32370.32920.30990.3125
10/09/20240.31250.31540.29670.3019
10/10/20240.3020.30740.29070.3022
10/11/20240.30210.32220.29860.3194
10/12/20240.31960.32870.31940.3254
10/13/20240.32550.33030.30870.3254
10/14/20240.32560.35430.31980.3506
10/15/20240.35060.3550.33230.3473
10/16/20240.34740.36370.33680.3603
10/17/20240.36030.36440.33460.3402
10/18/20240.34030.35320.33560.3499
10/19/20240.350.35370.33840.3475
10/20/20240.34760.36530.33970.3635
10/21/20240.36370.37320.34220.35
10/22/20240.35010.36060.33750.3472
10/23/20240.34720.34820.32130.3359
10/24/20240.3360.39360.33450.3786
10/25/20240.37860.39020.31560.3349
10/26/20240.33470.35880.32990.3493
10/27/20240.34920.37080.34290.3628
10/28/20240.36280.37240.34310.3643
10/29/20240.36440.39710.3570.3813
10/30/20240.38140.39260.36660.3832
10/31/20240.38310.41240.37210.3734
11/01/20240.37320.39320.35250.3703
11/02/20240.37040.37770.34670.3511
11/03/20240.35110.35170.31910.3289
11/04/20240.3290.33810.3130.3216
11/05/20240.32170.34550.32160.3365
11/06/20240.33660.39040.3360.3847
11/07/20240.38480.40070.36950.3987
11/08/20240.39890.43030.39880.4103
11/09/20240.41030.43370.39860.4246
11/10/20240.42470.44360.40150.4244
11/11/20240.42470.45160.4110.4471
11/12/20240.44720.44860.39210.4172
11/13/20240.41750.42920.38320.4096
11/14/20240.40980.42340.38570.3921
11/15/20240.39230.42340.38280.4213
11/16/20240.42140.4340.40980.4317
11/17/20240.43170.45020.4080.4167
11/18/20240.41670.42750.39910.4192
11/19/20240.41920.42180.40010.4084
11/20/20240.40840.42330.3890.4111
11/21/20240.41130.42690.38790.4169
11/22/20240.41690.41690.39090.4139
11/23/20240.4140.4380.40320.4142
11/24/20240.41440.4550.3970.4386
11/25/20240.43880.46940.42680.4463
11/26/20240.44610.46090.40510.4269
11/27/20240.42690.47640.41510.4727
11/28/20240.47280.49150.45740.4792
11/29/20240.47930.49450.46530.4834
11/30/20240.48350.50320.46890.4962
12/01/20240.49630.52930.47650.5074
12/02/20240.50760.51740.45760.5161
12/03/20240.51610.55330.48050.5262
12/04/20240.52610.55290.5080.5187
12/05/20240.51860.53530.4850.506
12/06/20240.50630.5350.49560.5177
12/07/20240.51770.53880.50880.5226
12/08/20240.52250.52710.49870.5142
12/09/20240.51440.51440.35730.4198
12/10/20240.420.42550.37110.4105
12/11/20240.41060.4470.39220.4388
12/12/20240.43910.47070.4370.4497
12/13/20240.44970.46280.43180.4626
12/14/20240.46260.46920.41680.4308
12/15/20240.4310.47460.41590.4743
12/16/20240.47450.50310.44540.494
12/17/20240.49380.49950.44510.4522
12/18/20240.45250.45460.390.394
12/19/20240.39390.40490.35220.3705
12/20/20240.37050.38590.32340.3834
12/21/20240.38330.40730.35660.3625
12/22/20240.36260.37560.34960.3599
12/23/20240.35990.39170.34890.3847
12/24/20240.38480.40620.37480.3969
12/25/20240.39690.40460.38640.3923
12/26/20240.39230.39850.35710.3621
12/27/20240.3620.38570.35930.3645
12/28/20240.36460.38950.36140.3861
12/29/20240.38620.39650.36890.3742
12/30/20240.37420.38550.35740.3636
12/31/20240.36370.37190.34890.3528