Pyth Network price history in 2024
In 2024 Pyth Network (PYTH) went from $0.3299 on 2024-01-01 to $0.355594 on 2024-12-31, a change of +7.79%. The highest price was $1.1552 on 2024-03-16 and the lowest $0.2188 on 2024-01-02. About $7.55B was traded across the year. The best day was 2024-03-10 (+20.95%) and the worst 2024-12-09 (-18.32%).
$0.3299Open · 2024-01-01
$0.355594Close · 2024-12-31
$1.1552High · 2024-03-16
$0.2188Low · 2024-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3299 | $0.4476 | $0.2188 | $0.401832 | $742.15M | +21.80% |
| February | $0.4022 | $0.7385 | $0.3862 | $0.654667 | $811.15M | +62.77% |
| March | $0.657072 | $1.1552 | $0.4523 | $0.925279 | $1.51B | +40.82% |
| April | $0.9254 | $0.9485 | $0.4809 | $0.516583 | $597.80M | -44.18% |
| May | $0.495824 | $0.5832 | $0.3748 | $0.407075 | $660.72M | -17.90% |
| June | $0.4052 | $0.4998 | $0.2871 | $0.321835 | $388.57M | -20.57% |
| July | $0.321354 | $0.4054 | $0.2350 | $0.351852 | $455.44M | +9.49% |
| August | $0.3519 | $0.3564 | $0.2206 | $0.266658 | $230.02M | -24.22% |
| September | $0.2697 | $0.3806 | $0.2423 | $0.340439 | $185.55M | +26.23% |
| October | $0.3405 | $0.4120 | $0.2908 | $0.373154 | $276.09M | +9.59% |
| November | $0.3735 | $0.5032 | $0.3130 | $0.496128 | $1.04B | +32.83% |
| December | $0.4962 | $0.553303 | $0.32356 | $0.355594 | $659.32M | -28.34% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.3637 | $0.3719 | $0.3489 | $0.355594 | $9.88M | -2.86% |
| 2024-12-30 | $0.360225 | $0.376281 | $0.349234 | $0.366066 | $10.77M | -2.19% |
| 2024-12-29 | $0.3862 | $0.3965 | $0.3689 | $0.374252 | $2.79M | -2.59% |
| 2024-12-28 | $0.375191 | $0.396491 | $0.374335 | $0.384209 | $7.82M | +3.86% |
| 2024-12-27 | $0.365074 | $0.3802 | $0.3610 | $0.369929 | $10.24M | +1.72% |
| 2024-12-26 | $0.36528 | $0.3857 | $0.3571 | $0.363659 | $12.44M | -7.27% |
| 2024-12-25 | $0.3971 | $0.4046 | $0.3864 | $0.392167 | $3.92M | -0.68% |
| 2024-12-24 | $0.403311 | $0.4059 | $0.388318 | $0.39484 | $13.10M | +2.63% |
| 2024-12-23 | $0.3598 | $0.3918 | $0.3490 | $0.384731 | $5.37M | +7.52% |
| 2024-12-22 | $0.3608 | $0.3746 | $0.349057 | $0.357818 | $16.19M | -1.00% |
| 2024-12-21 | $0.3747 | $0.3755 | $0.3519 | $0.361439 | $20.74M | -4.77% |
| 2024-12-20 | $0.3703 | $0.3859 | $0.3237 | $0.379536 | $33.70M | +3.58% |
| 2024-12-19 | $0.388002 | $0.392327 | $0.32356 | $0.366434 | $54.58M | -6.23% |
| 2024-12-18 | $0.4238 | $0.4369 | $0.373038 | $0.390764 | $41.70M | -13.58% |
| 2024-12-17 | $0.4940 | $0.4993 | $0.4454 | $0.452176 | $12.79M | -8.45% |
| 2024-12-16 | $0.4745 | $0.5031 | $0.4458 | $0.493912 | $18.31M | +4.09% |
| 2024-12-15 | $0.4310 | $0.4747 | $0.4161 | $0.474487 | $27.53M | +10.13% |
| 2024-12-14 | $0.4626 | $0.4691 | $0.4170 | $0.430854 | $5.76M | -6.87% |
| 2024-12-13 | $0.4498 | $0.4628 | $0.4318 | $0.462637 | $10.10M | +3.41% |
| 2024-12-12 | $0.4392 | $0.4706 | $0.4369 | $0.447363 | $24.77M | +1.89% |
| 2024-12-11 | $0.4105 | $0.4470 | $0.3922 | $0.439065 | $10.70M | +6.90% |
| 2024-12-10 | $0.4201 | $0.4254 | $0.3712 | $0.410706 | $20.79M | -2.25% |
| 2024-12-09 | $0.5143 | $0.5144 | $0.3593 | $0.420154 | $19.36M | -18.32% |
| 2024-12-08 | $0.5226 | $0.5273 | $0.4989 | $0.514371 | $6.50M | -0.98% |
| 2024-12-07 | $0.5179 | $0.5386 | $0.5085 | $0.519446 | $20.30M | +0.32% |
| 2024-12-06 | $0.5058 | $0.5352 | $0.4958 | $0.517801 | $17.24M | +1.61% |
| 2024-12-05 | $0.5191 | $0.5353 | $0.4853 | $0.509616 | $49.83M | -1.99% |
| 2024-12-04 | $0.5268 | $0.5525 | $0.5076 | $0.519977 | $56.99M | -2.16% |
| 2024-12-03 | $0.5163 | $0.5528 | $0.4812 | $0.531435 | $53.77M | +4.37% |
| 2024-12-02 | $0.4893 | $0.553303 | $0.4674 | $0.509186 | $47.27M | +0.40% |
| 2024-12-01 | $0.4962 | $0.5291 | $0.4767 | $0.507171 | $14.08M | +2.23% |
| 2024-11-30 | $0.4834 | $0.5032 | $0.4690 | $0.496128 | $9.33M | +1.62% |
| 2024-11-29 | $0.4791 | $0.494324 | $0.4654 | $0.488218 | $32.18M | +2.39% |
| 2024-11-28 | $0.4725 | $0.4914 | $0.4575 | $0.476807 | $40.50M | +0.98% |
| 2024-11-27 | $0.443194 | $0.491189 | $0.4403 | $0.472194 | $32.74M | +10.59% |
| 2024-11-26 | $0.4461 | $0.4610 | $0.4052 | $0.42696 | $16.81M | -4.38% |
| 2024-11-25 | $0.4387 | $0.4691 | $0.4269 | $0.446503 | $26.88M | +1.78% |
| 2024-11-24 | $0.4143 | $0.4549 | $0.3973 | $0.438691 | $24.83M | +7.03% |
| 2024-11-23 | $0.4298 | $0.4549 | $0.397396 | $0.409875 | $62.39M | -0.97% |
| 2024-11-22 | $0.4168 | $0.4168 | $0.3910 | $0.413895 | $11.09M | -0.68% |
| 2024-11-21 | $0.4112 | $0.4268 | $0.3879 | $0.416708 | $15.45M | +1.62% |
| 2024-11-20 | $0.417506 | $0.422378 | $0.388116 | $0.41008 | $42.12M | -0.76% |
| 2024-11-19 | $0.4129 | $0.423349 | $0.3892 | $0.413217 | $30.72M | -0.62% |
| 2024-11-18 | $0.4160 | $0.421929 | $0.4039 | $0.415805 | $43.23M | -0.13% |
| 2024-11-17 | $0.4316 | $0.4500 | $0.4081 | $0.416349 | $54.53M | -2.32% |
| 2024-11-16 | $0.414759 | $0.4502 | $0.40803 | $0.426253 | $56.74M | +1.95% |
| 2024-11-15 | $0.4046 | $0.4340 | $0.40289 | $0.418103 | $40.39M | +6.60% |
| 2024-11-14 | $0.4098 | $0.4236 | $0.3856 | $0.3922 | $23.42M | -4.29% |
| 2024-11-13 | $0.4173 | $0.4289 | $0.3833 | $0.4098 | $33.19M | -2.36% |
| 2024-11-12 | $0.4469 | $0.4483 | $0.3922 | $0.41969 | $95.79M | -6.10% |
| 2024-11-11 | $0.4245 | $0.4515 | $0.4110 | $0.446971 | $64.56M | +5.30% |
| 2024-11-10 | $0.4247 | $0.4436 | $0.4018 | $0.424459 | $72.65M | -0.05% |
| 2024-11-09 | $0.4102 | $0.4337 | $0.3987 | $0.424677 | $23.24M | +2.86% |
| 2024-11-08 | $0.3988 | $0.4303 | $0.3988 | $0.412851 | $76.53M | +3.55% |
| 2024-11-07 | $0.3847 | $0.4006 | $0.3698 | $0.398687 | $13.92M | +3.60% |
| 2024-11-06 | $0.3368 | $0.3902 | $0.3361 | $0.384839 | $48.37M | +14.33% |
| 2024-11-05 | $0.3217 | $0.3455 | $0.3216 | $0.336597 | $6.27M | +4.65% |
| 2024-11-04 | $0.3289 | $0.3378 | $0.3130 | $0.321628 | $6.34M | -2.15% |
| 2024-11-03 | $0.326056 | $0.337923 | $0.3212 | $0.328692 | $20.43M | -6.36% |
| 2024-11-02 | $0.3703 | $0.3778 | $0.3467 | $0.351015 | $4.80M | -5.20% |
| 2024-11-01 | $0.3735 | $0.3932 | $0.3525 | $0.370268 | $10.02M | -0.77% |
| 2024-10-31 | $0.3833 | $0.4120 | $0.3728 | $0.373154 | $42.28M | -2.67% |
| 2024-10-30 | $0.3814 | $0.3925 | $0.3666 | $0.38341 | $7.87M | +1.90% |
| 2024-10-29 | $0.376034 | $0.396858 | $0.3666 | $0.376256 | $21.41M | +3.28% |
| 2024-10-28 | $0.3626 | $0.3722 | $0.3432 | $0.364323 | $3.48M | +1.90% |
| 2024-10-27 | $0.364932 | $0.3723 | $0.3431 | $0.357518 | $15.47M | +2.36% |
| 2024-10-26 | $0.3347 | $0.3589 | $0.3301 | $0.349272 | $2.32M | +2.87% |
| 2024-10-25 | $0.363142 | $0.3643 | $0.31651 | $0.339527 | $21.79M | -10.37% |
| 2024-10-24 | $0.3360 | $0.3932 | $0.3346 | $0.378817 | $5.80M | +12.75% |
| 2024-10-23 | $0.3472 | $0.3481 | $0.3217 | $0.335979 | $1.29M | -3.17% |
| 2024-10-22 | $0.3501 | $0.3604 | $0.3377 | $0.346969 | $1.64M | +0.28% |
| 2024-10-21 | $0.348762 | $0.360626 | $0.338234 | $0.346001 | $12.25M | -4.83% |
| 2024-10-20 | $0.3475 | $0.3652 | $0.3397 | $0.363573 | $1.86M | +4.59% |
| 2024-10-19 | $0.3499 | $0.3537 | $0.3385 | $0.347612 | $1.04M | +0.41% |
| 2024-10-18 | $0.347567 | $0.3536 | $0.3384 | $0.346184 | $7.49M | +0.37% |
| 2024-10-17 | $0.342891 | $0.350874 | $0.334879 | $0.344922 | $9.48M | -4.26% |
| 2024-10-16 | $0.3472 | $0.3636 | $0.3368 | $0.360281 | $3.02M | +2.18% |
| 2024-10-15 | $0.3395 | $0.36375 | $0.3367 | $0.352595 | $15.51M | +0.56% |
| 2024-10-14 | $0.3255 | $0.3543 | $0.3198 | $0.350637 | $2.03M | +7.76% |
| 2024-10-13 | $0.3256 | $0.3302 | $0.3086 | $0.325386 | $1.37M | -0.04% |
| 2024-10-12 | $0.3195 | $0.3285 | $0.3194 | $0.325531 | $1.03M | +0.66% |
| 2024-10-11 | $0.320125 | $0.3276 | $0.315597 | $0.323386 | $8.89M | +7.04% |
| 2024-10-10 | $0.3019 | $0.3074 | $0.2908 | $0.302128 | $1.46M | +0.57% |
| 2024-10-09 | $0.311207 | $0.3115 | $0.295899 | $0.300411 | $11.11M | -3.59% |
| 2024-10-08 | $0.316725 | $0.31921 | $0.302501 | $0.311604 | $11.69M | -2.32% |
| 2024-10-07 | $0.338122 | $0.343905 | $0.313353 | $0.318999 | $16.92M | -5.57% |
| 2024-10-06 | $0.3426 | $0.348295 | $0.3289 | $0.337827 | $13.72M | -0.94% |
| 2024-10-05 | $0.337519 | $0.345689 | $0.328257 | $0.341031 | $8.17M | +2.10% |
| 2024-10-04 | $0.3251 | $0.3399 | $0.3235 | $0.334013 | $11.48M | +7.38% |
| 2024-10-03 | $0.3219 | $0.3357 | $0.3029 | $0.311067 | $5.29M | -3.38% |
| 2024-10-02 | $0.3154 | $0.3466 | $0.3131 | $0.32195 | $5.99M | +1.94% |
| 2024-10-01 | $0.3405 | $0.3520 | $0.3023 | $0.315809 | $2.95M | -7.23% |
| 2024-09-30 | $0.3726 | $0.3735 | $0.3380 | $0.340439 | $1.65M | -8.62% |
| 2024-09-29 | $0.3581 | $0.3806 | $0.3519 | $0.372564 | $1.94M | +2.67% |
| 2024-09-28 | $0.3594 | $0.37017 | $0.351737 | $0.362885 | $10.83M | -0.08% |
| 2024-09-27 | $0.373452 | $0.37718 | $0.350923 | $0.363191 | $14.51M | -2.40% |
| 2024-09-26 | $0.3654 | $0.3776 | $0.358821 | $0.372112 | $23.23M | +10.94% |
| 2024-09-25 | $0.3511 | $0.3575 | $0.3331 | $0.33543 | $1.21M | -3.36% |
| 2024-09-24 | $0.3427 | $0.3578 | $0.340868 | $0.347082 | $12.70M | +0.94% |
| 2024-09-23 | $0.33399 | $0.3583 | $0.332192 | $0.343854 | $15.10M | +9.16% |
| 2024-09-22 | $0.3250 | $0.3251 | $0.3045 | $0.3150 | $629.49K | -3.11% |
| 2024-09-21 | $0.3209 | $0.3258 | $0.3137 | $0.325098 | $643.32K | +1.51% |
| 2024-09-20 | $0.318964 | $0.324027 | $0.312352 | $0.320264 | $8.88M | +0.77% |
| 2024-09-19 | $0.31592 | $0.3292 | $0.309852 | $0.317804 | $12.83M | +5.71% |
| 2024-09-18 | $0.2929 | $0.3009 | $0.2768 | $0.300642 | $798.46K | +2.62% |
| 2024-09-17 | $0.2802 | $0.2940 | $0.2751 | $0.292966 | $737.84K | +4.56% |
| 2024-09-16 | $0.2820 | $0.2857 | $0.2749 | $0.280194 | $769.36K | -0.61% |
| 2024-09-15 | $0.295569 | $0.2962 | $0.2749 | $0.281913 | $8.25M | -4.35% |
| 2024-09-14 | $0.2939 | $0.298837 | $0.289345 | $0.294733 | $5.03M | +0.20% |
| 2024-09-13 | $0.295782 | $0.2995 | $0.289057 | $0.294144 | $7.05M | -0.38% |
| 2024-09-12 | $0.2793 | $0.298277 | $0.2792 | $0.295261 | $8.59M | +6.49% |
| 2024-09-11 | $0.2691 | $0.2859 | $0.268825 | $0.277271 | $8.58M | -0.51% |
| 2024-09-10 | $0.2758 | $0.2818 | $0.2717 | $0.278687 | $556.86K | +1.14% |
| 2024-09-09 | $0.269286 | $0.281275 | $0.2691 | $0.275533 | $6.98M | +2.64% |
| 2024-09-08 | $0.255317 | $0.27119 | $0.2547 | $0.268452 | $6.63M | +5.23% |
| 2024-09-07 | $0.258758 | $0.2646 | $0.252551 | $0.255098 | $5.27M | -0.58% |
| 2024-09-06 | $0.258783 | $0.260532 | $0.2423 | $0.256575 | $10.03M | -0.91% |
| 2024-09-05 | $0.259899 | $0.269523 | $0.253736 | $0.258921 | $9.50M | -3.72% |
| 2024-09-04 | $0.2576 | $0.2735 | $0.2459 | $0.268938 | $790.38K | +4.46% |
| 2024-09-03 | $0.2732 | $0.2804 | $0.2572 | $0.257451 | $513.06K | -5.71% |
| 2024-09-02 | $0.2543 | $0.2739 | $0.2513 | $0.273033 | $743.25K | +7.31% |
| 2024-09-01 | $0.2697 | $0.2707 | $0.2521 | $0.254439 | $580.64K | -4.58% |
| 2024-08-31 | $0.2728 | $0.273258 | $0.258249 | $0.266658 | $5.44M | -2.66% |
| 2024-08-30 | $0.265658 | $0.279469 | $0.2645 | $0.273951 | $6.87M | -1.23% |
| 2024-08-29 | $0.2777 | $0.2904 | $0.2736 | $0.277362 | $670.57K | -0.13% |
| 2024-08-28 | $0.2806 | $0.2899 | $0.2671 | $0.277737 | $1.05M | -0.23% |
| 2024-08-27 | $0.295759 | $0.298939 | $0.275054 | $0.278384 | $11.51M | -6.35% |
| 2024-08-26 | $0.3099 | $0.312098 | $0.293138 | $0.297247 | $10.38M | -4.62% |
| 2024-08-25 | $0.3210 | $0.322937 | $0.3072 | $0.311638 | $10.13M | -3.57% |
| 2024-08-24 | $0.327056 | $0.3363 | $0.3108 | $0.323174 | $10.28M | -0.84% |
| 2024-08-23 | $0.312101 | $0.330511 | $0.311866 | $0.325904 | $10.74M | +8.97% |
| 2024-08-22 | $0.2939 | $0.3040 | $0.2889 | $0.299084 | $812.66K | +0.63% |
| 2024-08-21 | $0.2826 | $0.304142 | $0.281799 | $0.297224 | $8.38M | +4.74% |
| 2024-08-20 | $0.2819 | $0.2905 | $0.278147 | $0.283779 | $7.75M | +0.33% |
| 2024-08-19 | $0.279863 | $0.292685 | $0.275773 | $0.282844 | $8.19M | +1.14% |
| 2024-08-18 | $0.28599 | $0.2893 | $0.2748 | $0.279654 | $8.03M | +1.15% |
| 2024-08-17 | $0.2692 | $0.2780 | $0.2672 | $0.276473 | $1.14M | +1.31% |
| 2024-08-16 | $0.264042 | $0.2769 | $0.262464 | $0.272897 | $8.36M | -0.64% |
| 2024-08-15 | $0.2891 | $0.2931 | $0.2697 | $0.274665 | $1.82M | -4.63% |
| 2024-08-14 | $0.2917 | $0.2933 | $0.280248 | $0.287996 | $10.70M | -1.67% |
| 2024-08-13 | $0.2891 | $0.301392 | $0.2855 | $0.292892 | $10.96M | +0.62% |
| 2024-08-12 | $0.2985 | $0.2999 | $0.283276 | $0.291098 | $11.99M | +4.61% |
| 2024-08-11 | $0.3006 | $0.3077 | $0.2759 | $0.278264 | $2.37M | -7.42% |
| 2024-08-10 | $0.2906 | $0.3065 | $0.2839 | $0.30058 | $1.88M | +3.45% |
| 2024-08-09 | $0.2927 | $0.2963 | $0.2826 | $0.290543 | $2.76M | +1.13% |
| 2024-08-08 | $0.289088 | $0.296216 | $0.2824 | $0.287296 | $15.20M | +10.79% |
| 2024-08-07 | $0.2671 | $0.2911 | $0.2553 | $0.259318 | $4.77M | -3.63% |
| 2024-08-06 | $0.2707 | $0.291156 | $0.263118 | $0.269097 | $20.06M | +9.29% |
| 2024-08-05 | $0.2733 | $0.2761 | $0.2206 | $0.246217 | $19.32M | -9.88% |
| 2024-08-04 | $0.2826 | $0.2874 | $0.2607 | $0.273207 | $4.54M | -3.34% |
| 2024-08-03 | $0.3008 | $0.3038 | $0.2769 | $0.28264 | $4.63M | -5.96% |
| 2024-08-02 | $0.3373 | $0.3396 | $0.2999 | $0.300564 | $4.60M | -10.92% |
| 2024-08-01 | $0.3519 | $0.3564 | $0.3170 | $0.337398 | $4.66M | -4.11% |
| 2024-07-31 | $0.3621 | $0.3741 | $0.3518 | $0.351852 | $2.47M | -2.75% |
| 2024-07-30 | $0.3733 | $0.375319 | $0.357111 | $0.361798 | $15.81M | -3.05% |
| 2024-07-29 | $0.3860 | $0.386862 | $0.367297 | $0.373184 | $17.31M | -3.30% |
| 2024-07-28 | $0.3854 | $0.403077 | $0.378971 | $0.385917 | $17.51M | -0.44% |
| 2024-07-27 | $0.3867 | $0.4051 | $0.3783 | $0.387614 | $22.06M | -0.92% |
| 2024-07-26 | $0.3940 | $0.4054 | $0.38322 | $0.391228 | $27.05M | +5.59% |
| 2024-07-25 | $0.3462 | $0.3713 | $0.3287 | $0.3705 | $8.80M | +7.07% |
| 2024-07-24 | $0.3357 | $0.3688 | $0.3303 | $0.346024 | $4.12M | +3.08% |
| 2024-07-23 | $0.3497 | $0.3549 | $0.3287 | $0.335695 | $3.26M | -2.65% |
| 2024-07-22 | $0.355935 | $0.360036 | $0.336132 | $0.344844 | $26.00M | -6.50% |
| 2024-07-21 | $0.3680 | $0.3730 | $0.3433 | $0.368819 | $3.96M | +1.53% |
| 2024-07-20 | $0.3692 | $0.372837 | $0.352889 | $0.363269 | $20.62M | -0.83% |
| 2024-07-19 | $0.353402 | $0.369565 | $0.353401 | $0.366309 | $24.17M | +4.44% |
| 2024-07-18 | $0.341264 | $0.355768 | $0.331707 | $0.350723 | $23.64M | +2.37% |
| 2024-07-17 | $0.352063 | $0.355789 | $0.340217 | $0.342618 | $26.16M | -2.97% |
| 2024-07-16 | $0.3479 | $0.3648 | $0.3407 | $0.353108 | $31.24M | +2.17% |
| 2024-07-15 | $0.3255 | $0.3494 | $0.3153 | $0.34562 | $29.85M | +10.50% |
| 2024-07-14 | $0.3058 | $0.3159 | $0.2999 | $0.312765 | $1.44M | +2.48% |
| 2024-07-13 | $0.3064 | $0.3106 | $0.2998 | $0.305208 | $17.31M | +4.80% |
| 2024-07-12 | $0.2879 | $0.2936 | $0.2796 | $0.291237 | $1.38M | +0.39% |
| 2024-07-11 | $0.296432 | $0.299786 | $0.2796 | $0.290106 | $19.42M | -2.58% |
| 2024-07-10 | $0.3012 | $0.3112 | $0.294762 | $0.297794 | $19.40M | -0.85% |
| 2024-07-09 | $0.2983 | $0.307628 | $0.2941 | $0.300355 | $19.66M | +4.45% |
| 2024-07-08 | $0.2728 | $0.3003 | $0.2604 | $0.287558 | $3.34M | +5.39% |
| 2024-07-07 | $0.2927 | $0.2976 | $0.2708 | $0.272852 | $2.52M | -6.76% |
| 2024-07-06 | $0.2684 | $0.2959 | $0.2627 | $0.292619 | $2.48M | +9.03% |
| 2024-07-05 | $0.2761 | $0.2765 | $0.2350 | $0.26839 | $7.69M | -1.85% |
| 2024-07-04 | $0.290894 | $0.29385 | $0.236428 | $0.273438 | $35.35M | -12.44% |
| 2024-07-03 | $0.3394 | $0.3410 | $0.3082 | $0.31228 | $2.32M | -8.00% |
| 2024-07-02 | $0.3206 | $0.3397 | $0.3186 | $0.339427 | $1.88M | +4.87% |
| 2024-07-01 | $0.321354 | $0.3329 | $0.3185 | $0.32365 | $17.25M | +0.56% |
| 2024-06-30 | $0.3165 | $0.330259 | $0.313693 | $0.321835 | $14.99M | +2.12% |
| 2024-06-29 | $0.3195 | $0.319849 | $0.304369 | $0.315143 | $11.32M | -1.02% |
| 2024-06-28 | $0.3273 | $0.328178 | $0.3144 | $0.31839 | $13.77M | -3.36% |
| 2024-06-27 | $0.330691 | $0.337738 | $0.322589 | $0.329453 | $17.25M | +5.39% |
| 2024-06-26 | $0.3292 | $0.3354 | $0.3094 | $0.3126 | $1.30M | -4.99% |
| 2024-06-25 | $0.3213 | $0.3378 | $0.3181 | $0.329032 | $1.62M | +2.37% |
| 2024-06-24 | $0.3080 | $0.3219 | $0.2871 | $0.321411 | $3.25M | +4.06% |
| 2024-06-23 | $0.3118 | $0.315872 | $0.287671 | $0.308876 | $20.28M | -1.26% |
| 2024-06-22 | $0.321591 | $0.3265 | $0.30983 | $0.31281 | $10.60M | -2.50% |
| 2024-06-21 | $0.3200 | $0.323894 | $0.312516 | $0.320844 | $14.69M | +0.95% |
| 2024-06-20 | $0.311609 | $0.326085 | $0.3074 | $0.317815 | $20.25M | +1.97% |
| 2024-06-19 | $0.3093 | $0.3313 | $0.3076 | $0.311662 | $20.50M | +1.74% |
| 2024-06-18 | $0.303377 | $0.3189 | $0.291395 | $0.306318 | $24.00M | -6.96% |
| 2024-06-17 | $0.3636 | $0.3665 | $0.3183 | $0.329243 | $3.15M | -9.44% |
| 2024-06-16 | $0.3556 | $0.3709 | $0.3422 | $0.363551 | $1.30M | +0.44% |
| 2024-06-15 | $0.358392 | $0.3657 | $0.342229 | $0.361971 | $13.08M | +1.22% |
| 2024-06-14 | $0.366203 | $0.367189 | $0.34094 | $0.357616 | $22.50M | -2.93% |
| 2024-06-13 | $0.375597 | $0.382664 | $0.364305 | $0.368395 | $18.99M | -8.00% |
| 2024-06-12 | $0.3830 | $0.4189 | $0.3684 | $0.400418 | $4.82M | +4.58% |
| 2024-06-11 | $0.4065 | $0.4065 | $0.3756 | $0.382882 | $6.36M | -5.81% |
| 2024-06-10 | $0.4293 | $0.4295 | $0.4020 | $0.406504 | $3.52M | -3.77% |
| 2024-06-09 | $0.4312 | $0.432152 | $0.4040 | $0.422421 | $18.01M | +2.04% |
| 2024-06-08 | $0.4398 | $0.4546 | $0.4095 | $0.413966 | $4.10M | -5.91% |
| 2024-06-07 | $0.4646 | $0.4900 | $0.3945 | $0.439975 | $9.59M | -5.29% |
| 2024-06-06 | $0.4753 | $0.4998 | $0.4533 | $0.464527 | $8.29M | -1.08% |
| 2024-06-05 | $0.469689 | $0.4997 | $0.464916 | $0.469599 | $33.25M | +3.79% |
| 2024-06-04 | $0.4274 | $0.4576 | $0.4227 | $0.452445 | $6.60M | +4.27% |
| 2024-06-03 | $0.4332 | $0.4464 | $0.4224 | $0.433932 | $27.93M | +0.88% |
| 2024-06-02 | $0.4365 | $0.4534 | $0.41662 | $0.430158 | $31.85M | +5.29% |
| 2024-06-01 | $0.4052 | $0.4167 | $0.4017 | $0.408547 | $1.42M | +0.36% |
| 2024-05-31 | $0.4069 | $0.4168 | $0.4000 | $0.407075 | $15.37M | -0.21% |
| 2024-05-30 | $0.4184 | $0.4246 | $0.4020 | $0.407947 | $18.49M | -2.90% |
| 2024-05-29 | $0.423221 | $0.431686 | $0.4027 | $0.420144 | $19.43M | -3.99% |
| 2024-05-28 | $0.4472 | $0.4576 | $0.4308 | $0.437613 | $4.50M | -1.01% |
| 2024-05-27 | $0.4508 | $0.4575 | $0.431134 | $0.442085 | $28.28M | -1.25% |
| 2024-05-26 | $0.442595 | $0.451496 | $0.4327 | $0.4477 | $19.22M | +1.18% |
| 2024-05-25 | $0.4401 | $0.4541 | $0.4330 | $0.442486 | $19.10M | +0.99% |
| 2024-05-24 | $0.429703 | $0.442977 | $0.4249 | $0.438136 | $20.87M | +1.02% |
| 2024-05-23 | $0.443258 | $0.448566 | $0.416129 | $0.433701 | $37.56M | -6.77% |
| 2024-05-22 | $0.4638 | $0.4769 | $0.4503 | $0.465206 | $9.62M | -0.60% |
| 2024-05-21 | $0.453803 | $0.477159 | $0.4438 | $0.467998 | $55.59M | +2.36% |
| 2024-05-20 | $0.4459 | $0.5039 | $0.4331 | $0.457186 | $87.84M | +19.45% |
| 2024-05-19 | $0.4402 | $0.4471 | $0.3748 | $0.382742 | $10.62M | -13.03% |
| 2024-05-18 | $0.4416 | $0.4691 | $0.4373 | $0.440088 | $3.78M | -0.58% |
| 2024-05-17 | $0.448478 | $0.4690 | $0.439492 | $0.442661 | $26.13M | +4.14% |
| 2024-05-16 | $0.4488 | $0.4555 | $0.4131 | $0.425045 | $2.86M | -5.29% |
| 2024-05-15 | $0.3997 | $0.4641 | $0.3961 | $0.448792 | $3.81M | +12.32% |
| 2024-05-14 | $0.4221 | $0.4240 | $0.3984 | $0.399576 | $2.86M | -5.30% |
| 2024-05-13 | $0.4391 | $0.4469 | $0.4119 | $0.421927 | $4.45M | -2.31% |
| 2024-05-12 | $0.458691 | $0.463024 | $0.4116 | $0.431889 | $33.04M | -6.02% |
| 2024-05-11 | $0.4805 | $0.484276 | $0.454264 | $0.459566 | $17.57M | -3.80% |
| 2024-05-10 | $0.477056 | $0.484911 | $0.461136 | $0.477715 | $22.86M | -0.42% |
| 2024-05-09 | $0.48377 | $0.5085 | $0.474913 | $0.479749 | $33.00M | -0.68% |
| 2024-05-08 | $0.4918 | $0.500433 | $0.464286 | $0.483028 | $27.09M | -2.26% |
| 2024-05-07 | $0.527019 | $0.529803 | $0.4835 | $0.494189 | $25.06M | -6.86% |
| 2024-05-06 | $0.5472 | $0.549154 | $0.521217 | $0.530575 | $24.65M | -3.59% |
| 2024-05-05 | $0.549211 | $0.5832 | $0.540957 | $0.550357 | $25.32M | +0.86% |
| 2024-05-04 | $0.5427 | $0.5504 | $0.51824 | $0.545648 | $15.43M | +0.78% |
| 2024-05-03 | $0.5367 | $0.549037 | $0.5313 | $0.541425 | $18.07M | +4.94% |
| 2024-05-02 | $0.5195 | $0.5250 | $0.4950 | $0.515947 | $2.70M | -0.69% |
| 2024-05-01 | $0.495824 | $0.5342 | $0.493238 | $0.519527 | $25.58M | +0.57% |
| 2024-04-30 | $0.5560 | $0.5695 | $0.4973 | $0.516583 | $3.79M | -7.07% |
| 2024-04-29 | $0.5700 | $0.5758 | $0.5419 | $0.555913 | $2.58M | -0.92% |
| 2024-04-28 | $0.5833 | $0.593024 | $0.5419 | $0.5611 | $17.13M | -3.80% |
| 2024-04-27 | $0.567702 | $0.6056 | $0.566008 | $0.583273 | $15.76M | +2.12% |
| 2024-04-26 | $0.588108 | $0.592829 | $0.555075 | $0.571192 | $16.77M | -6.72% |
| 2024-04-25 | $0.6208 | $0.6262 | $0.5914 | $0.612357 | $2.33M | -0.99% |
| 2024-04-24 | $0.626756 | $0.639536 | $0.5915 | $0.618478 | $22.92M | -7.53% |
| 2024-04-23 | $0.6886 | $0.7013 | $0.6629 | $0.668807 | $2.39M | -1.82% |
| 2024-04-22 | $0.688463 | $0.701804 | $0.66458 | $0.681181 | $20.33M | +3.18% |
| 2024-04-21 | $0.6727 | $0.6987 | $0.6504 | $0.660166 | $3.67M | -1.73% |
| 2024-04-20 | $0.6518 | $0.6988 | $0.6483 | $0.67178 | $24.79M | +12.10% |
| 2024-04-19 | $0.6105 | $0.6242 | $0.5512 | $0.599256 | $4.89M | -2.96% |
| 2024-04-18 | $0.6054 | $0.6225 | $0.5512 | $0.617559 | $27.94M | +6.55% |
| 2024-04-17 | $0.5834 | $0.6067 | $0.5548 | $0.579621 | $4.54M | +3.08% |
| 2024-04-16 | $0.5469 | $0.6035 | $0.5431 | $0.562295 | $21.02M | +2.85% |
| 2024-04-15 | $0.6005 | $0.6044 | $0.5449 | $0.546693 | $25.88M | -9.57% |
| 2024-04-14 | $0.5847 | $0.6378 | $0.563173 | $0.604539 | $40.74M | +7.69% |
| 2024-04-13 | $0.6424 | $0.6451 | $0.4809 | $0.561378 | $13.52M | -11.07% |
| 2024-04-12 | $0.7169 | $0.720014 | $0.5510 | $0.631226 | $51.74M | -11.95% |
| 2024-04-11 | $0.7732 | $0.7788 | $0.7153 | $0.716878 | $18.38M | -8.00% |
| 2024-04-10 | $0.756802 | $0.819987 | $0.7532 | $0.779222 | $30.51M | +3.00% |
| 2024-04-09 | $0.7906 | $0.7978 | $0.7236 | $0.756527 | $24.07M | -4.38% |
| 2024-04-08 | $0.8514 | $0.8578 | $0.7773 | $0.791148 | $24.09M | -6.85% |
| 2024-04-07 | $0.8479 | $0.8642 | $0.8200 | $0.849342 | $19.57M | +0.33% |
| 2024-04-06 | $0.8300 | $0.8620 | $0.818057 | $0.846511 | $18.51M | +2.84% |
| 2024-04-05 | $0.814797 | $0.838162 | $0.8011 | $0.823156 | $20.65M | +1.07% |
| 2024-04-04 | $0.8666 | $0.8905 | $0.7744 | $0.814402 | $29.89M | -6.17% |
| 2024-04-03 | $0.874359 | $0.9029 | $0.802351 | $0.867936 | $41.40M | +3.31% |
| 2024-04-02 | $0.9378 | $0.9378 | $0.8342 | $0.84012 | $7.98M | -0.40% |
| 2024-04-01 | $0.9254 | $0.9485 | $0.8328 | $0.843506 | $40.05M | -8.84% |
| 2024-03-31 | $0.9396 | $1.0427 | $0.9185 | $0.925279 | $56.03M | -0.74% |
| 2024-03-30 | $0.935679 | $0.981992 | $0.915052 | $0.932161 | $34.13M | +2.81% |
| 2024-03-29 | $0.9191 | $0.9206 | $0.8745 | $0.9067 | $3.94M | +2.87% |
| 2024-03-28 | $0.9076 | $0.9227 | $0.8775 | $0.88141 | $19.16M | -3.12% |
| 2024-03-27 | $0.9045 | $0.919312 | $0.8820 | $0.909795 | $27.95M | +0.57% |
| 2024-03-26 | $0.9463 | $0.9659 | $0.9006 | $0.904602 | $23.94M | -5.30% |
| 2024-03-25 | $0.962705 | $0.9938 | $0.9327 | $0.955182 | $30.34M | -0.15% |
| 2024-03-24 | $0.913573 | $0.969416 | $0.893588 | $0.956629 | $31.86M | +5.11% |
| 2024-03-23 | $0.927432 | $0.9417 | $0.88732 | $0.910105 | $32.55M | -1.49% |
| 2024-03-22 | $0.904376 | $0.933334 | $0.8800 | $0.923887 | $41.27M | +2.28% |
| 2024-03-21 | $0.968108 | $0.981409 | $0.874827 | $0.903295 | $44.83M | -6.69% |
| 2024-03-20 | $0.9161 | $1.0901 | $0.8853 | $0.968067 | $64.41M | +6.06% |
| 2024-03-19 | $0.944972 | $0.983577 | $0.8497 | $0.912751 | $78.89M | -3.41% |
| 2024-03-18 | $1.0522 | $1.0586 | $0.8520 | $0.944982 | $81.47M | -10.22% |
| 2024-03-17 | $1.0546 | $1.1248 | $1.0266 | $1.0525 | $71.01M | +5.41% |
| 2024-03-16 | $0.9649 | $1.1552 | $0.9165 | $0.998479 | $31.51M | +3.56% |
| 2024-03-15 | $0.8640 | $0.9698 | $0.7960 | $0.964176 | $20.62M | +10.38% |
| 2024-03-14 | $0.845096 | $0.917114 | $0.7955 | $0.873536 | $108.44M | +3.40% |
| 2024-03-13 | $0.8860 | $0.9182 | $0.8263 | $0.844851 | $62.30M | -4.44% |
| 2024-03-12 | $0.8778 | $0.948619 | $0.8080 | $0.884097 | $87.33M | +1.75% |
| 2024-03-11 | $0.8391 | $0.8857 | $0.816812 | $0.868856 | $87.45M | +4.27% |
| 2024-03-10 | $0.778434 | $0.9070 | $0.752655 | $0.833239 | $122.59M | +20.95% |
| 2024-03-09 | $0.6932 | $0.7064 | $0.6779 | $0.688918 | $4.96M | -0.58% |
| 2024-03-08 | $0.677511 | $0.7065 | $0.6632 | $0.692906 | $41.81M | +2.26% |
| 2024-03-07 | $0.670885 | $0.717446 | $0.6506 | $0.677622 | $55.45M | +8.29% |
| 2024-03-06 | $0.5980 | $0.6349 | $0.5723 | $0.625719 | $6.81M | +5.45% |
| 2024-03-05 | $0.6536 | $0.659837 | $0.4523 | $0.59336 | $74.76M | -9.21% |
| 2024-03-04 | $0.6636 | $0.6780 | $0.626328 | $0.65355 | $47.23M | -2.24% |
| 2024-03-03 | $0.673582 | $0.7190 | $0.6500 | $0.668512 | $32.85M | -1.30% |
| 2024-03-02 | $0.6643 | $0.7194 | $0.612633 | $0.677345 | $38.13M | +1.65% |
| 2024-03-01 | $0.657072 | $0.6925 | $0.646543 | $0.666332 | $41.18M | +1.78% |
| 2024-02-29 | $0.6891 | $0.692117 | $0.629467 | $0.654667 | $41.76M | -4.60% |
| 2024-02-28 | $0.686928 | $0.71223 | $0.6000 | $0.68621 | $65.96M | +0.04% |
| 2024-02-27 | $0.6886 | $0.7385 | $0.6652 | $0.685913 | $42.25M | +16.23% |
| 2024-02-26 | $0.5594 | $0.5914 | $0.5372 | $0.590138 | $5.22M | +5.29% |
| 2024-02-25 | $0.5592 | $0.567079 | $0.53793 | $0.560502 | $20.66M | -0.19% |
| 2024-02-24 | $0.5488 | $0.577445 | $0.548072 | $0.561591 | $18.85M | +5.70% |
| 2024-02-23 | $0.5580 | $0.5834 | $0.5248 | $0.531307 | $3.82M | -0.16% |
| 2024-02-22 | $0.5670 | $0.5835 | $0.5304 | $0.532148 | $26.64M | -3.32% |
| 2024-02-21 | $0.5804 | $0.5808 | $0.5234 | $0.550434 | $3.64M | +1.33% |
| 2024-02-20 | $0.5622 | $0.5859 | $0.5232 | $0.543187 | $33.80M | -3.35% |
| 2024-02-19 | $0.5997 | $0.6054 | $0.5220 | $0.561994 | $33.59M | -6.82% |
| 2024-02-18 | $0.6045 | $0.630549 | $0.595062 | $0.603144 | $29.03M | -0.41% |
| 2024-02-17 | $0.5732 | $0.629198 | $0.568579 | $0.605645 | $26.78M | +5.69% |
| 2024-02-16 | $0.5904 | $0.5977 | $0.5555 | $0.573062 | $24.62M | -2.84% |
| 2024-02-15 | $0.6234 | $0.6346 | $0.5731 | $0.589805 | $32.00M | -5.31% |
| 2024-02-14 | $0.6539 | $0.6678 | $0.6186 | $0.622908 | $33.44M | -1.30% |
| 2024-02-13 | $0.5719 | $0.6320 | $0.5682 | $0.63111 | $6.08M | +9.32% |
| 2024-02-12 | $0.5549 | $0.6118 | $0.5510 | $0.577302 | $55.44M | +3.56% |
| 2024-02-11 | $0.5625 | $0.5786 | $0.5362 | $0.557474 | $49.13M | +4.36% |
| 2024-02-10 | $0.5091 | $0.5467 | $0.4984 | $0.534168 | $3.26M | +4.95% |
| 2024-02-09 | $0.4963 | $0.5555 | $0.4915 | $0.508959 | $5.72M | +0.67% |
| 2024-02-08 | $0.4821 | $0.5555 | $0.4688 | $0.505575 | $51.72M | +5.01% |
| 2024-02-07 | $0.467091 | $0.498262 | $0.4658 | $0.481458 | $22.36M | +3.10% |
| 2024-02-06 | $0.4802 | $0.4976 | $0.4645 | $0.466961 | $21.24M | -2.31% |
| 2024-02-05 | $0.4859 | $0.487701 | $0.451706 | $0.47802 | $27.49M | -1.48% |
| 2024-02-04 | $0.5010 | $0.5169 | $0.4744 | $0.485213 | $32.74M | +2.92% |
| 2024-02-03 | $0.4811 | $0.5093 | $0.4554 | $0.47143 | $6.49M | -3.16% |
| 2024-02-02 | $0.5132 | $0.5296 | $0.4551 | $0.486838 | $82.16M | +4.81% |
| 2024-02-01 | $0.4022 | $0.4652 | $0.3862 | $0.4645 | $5.23M | +15.60% |
| 2024-01-31 | $0.4239 | $0.4459 | $0.3966 | $0.401832 | $4.54M | -3.46% |
| 2024-01-30 | $0.4259 | $0.4476 | $0.4007 | $0.416223 | $68.14M | +3.76% |
| 2024-01-29 | $0.3797 | $0.4119 | $0.3758 | $0.401128 | $2.31M | +5.64% |
| 2024-01-28 | $0.4005 | $0.4350 | $0.3746 | $0.379709 | $4.58M | -5.03% |
| 2024-01-27 | $0.4009 | $0.4350 | $0.3946 | $0.399807 | $35.11M | +0.35% |
| 2024-01-26 | $0.4077 | $0.412048 | $0.3812 | $0.398428 | $29.63M | -2.14% |
| 2024-01-25 | $0.398767 | $0.42427 | $0.390732 | $0.407145 | $33.17M | +7.04% |
| 2024-01-24 | $0.3809 | $0.3879 | $0.3550 | $0.380356 | $3.87M | +4.93% |
| 2024-01-23 | $0.3736 | $0.3879 | $0.3549 | $0.362494 | $28.88M | -2.98% |
| 2024-01-22 | $0.3881 | $0.4100 | $0.3412 | $0.373619 | $46.78M | -3.71% |
| 2024-01-21 | $0.4197 | $0.4393 | $0.3749 | $0.388033 | $47.28M | -4.47% |
| 2024-01-20 | $0.3487 | $0.4202 | $0.3428 | $0.406206 | $11.56M | +15.86% |
| 2024-01-19 | $0.3386 | $0.3520 | $0.3046 | $0.350608 | $3.48M | +8.14% |
| 2024-01-18 | $0.3511 | $0.3511 | $0.3194 | $0.324226 | $25.02M | -8.28% |
| 2024-01-17 | $0.349052 | $0.368595 | $0.340964 | $0.353511 | $40.56M | +5.98% |
| 2024-01-16 | $0.3433 | $0.3564 | $0.3240 | $0.333573 | $2.62M | +0.82% |
| 2024-01-15 | $0.3298 | $0.3620 | $0.3237 | $0.330855 | $24.56M | +0.08% |
| 2024-01-14 | $0.3554 | $0.3642 | $0.3091 | $0.330583 | $39.75M | +1.04% |
| 2024-01-13 | $0.2774 | $0.3398 | $0.2655 | $0.327188 | $5.16M | +17.24% |
| 2024-01-12 | $0.2750 | $0.2954 | $0.2609 | $0.279075 | $28.30M | +1.44% |
| 2024-01-11 | $0.275043 | $0.295711 | $0.266293 | $0.275119 | $26.06M | +0.19% |
| 2024-01-10 | $0.2433 | $0.288994 | $0.240313 | $0.274607 | $34.36M | +12.40% |
| 2024-01-09 | $0.242202 | $0.2564 | $0.2345 | $0.244307 | $22.06M | +0.87% |
| 2024-01-08 | $0.2528 | $0.2687 | $0.2391 | $0.242207 | $9.84M | -4.17% |
| 2024-01-07 | $0.2635 | $0.2647 | $0.227066 | $0.25275 | $14.02M | -4.73% |
| 2024-01-06 | $0.2739 | $0.2761 | $0.261592 | $0.265307 | $15.30M | -3.41% |
| 2024-01-05 | $0.273595 | $0.29284 | $0.2500 | $0.274665 | $24.33M | +0.48% |
| 2024-01-04 | $0.2849 | $0.2997 | $0.2667 | $0.273352 | $26.79M | -3.66% |
| 2024-01-03 | $0.2862 | $0.286815 | $0.2612 | $0.283736 | $29.58M | -0.76% |
| 2024-01-02 | $0.3329 | $0.3489 | $0.2188 | $0.2859 | $31.97M | -14.14% |
| 2024-01-01 | $0.3299 | $0.3629 | $0.3264 | $0.332993 | $22.52M | +1.45% |
Frequently asked questions
What was the Pyth Network price on January 1, 2024?
PYTH opened 2024-01-01 at $0.3299 and closed that day at $0.332993.
What was the highest price of Pyth Network in 2024?
The highest was $1.1552 on 2024-03-16; the lowest was $0.2188 on 2024-01-02.
How much did Pyth Network change in 2024?
PYTH moved +7.79% in 2024, from $0.3299 to $0.355594.
More about Pyth Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.