時価総額 $2.47T
-2.33%
ボリューム24h $105.15B
16.52%
BTC % 59.5606%
-0.23%
ETH % 9.84103%
-0.47%
硬貨
34.665
取引所
204
ライブ
Pyth Network (PYTH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Pyth Network (PYTH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 920 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.04 | $0.0397 | $0.0425 | $0.0403 | $2,972,317 | $314,999,281 |
| May-26 2026 | $0.0404 | $0.04 | $0.0424 | $0.0412 | $1,940,821 | $318,149,273 |
| May-25 2026 | $0.0412 | $0.0407 | $0.0428 | $0.0413 | $1,999,004 | $324,449,260 |
| May-24 2026 | $0.0413 | $0.0403 | $0.0426 | $0.0422 | $1,315,060 | $325,236,758 |
| May-23 2026 | $0.0421 | $0.0386 | $0.043 | $0.0397 | $2,650,724 | $331,536,744 |
| May-22 2026 | $0.039707 | $0.039642 | $0.043687 | $0.042512 | $12,810,513 | $312,698,968 |
| May-21 2026 | $0.042492 | $0.041017 | $0.043559 | $0.042353 | $14,309,724 | $334,629,161 |
| May-20 2026 | $0.042334 | $0.038854 | $0.042624 | $0.038854 | $25,863,868 | $333,386,499 |
| May-19 2026 | $0.038972 | $0.038286 | $0.044582 | $0.044361 | $29,061,900 | $306,905,107 |
| May-18 2026 | $0.044324 | $0.042069 | $0.044486 | $0.043667 | $10,766,371 | $254,863,531 |
| May-17 2026 | $0.04363 | $0.042797 | $0.045437 | $0.044722 | $9,044,804 | $250,874,926 |
| May-16 2026 | $0.044754 | $0.043997 | $0.046536 | $0.046528 | $10,882,922 | $257,335,793 |
| May-15 2026 | $0.046508 | $0.045733 | $0.050926 | $0.050577 | $14,003,366 | $267,425,093 |
| May-14 2026 | $0.050542 | $0.049898 | $0.052151 | $0.051424 | $17,262,091 | $290,620,200 |
| May-13 2026 | $0.050911 | $0.050861 | $0.056499 | $0.054153 | $12,698,106 | $292,739,265 |