Pyth (PYTH) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Pyth (PYTH) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Pyth é negociado a $0.06 com faixa de 24 horas de $0.06–$0.06 e $26.81M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.06
High
$0.06
Low
$0.06
Volume (24h)
$26.81M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | ++0.63% | $26.81M | — | — |
| Oct 30, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -3.34% | $171.64M | $10.34M | $77.9M |
| Oct 29, 2026 | $0.07 | $0.08 | $0.06 | $0.07 | $0.06 | -14.59% | $575.26M | $40.47M | $266.54M |
| Oct 28, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +0.89% | $186.66M | $13.53M | $96.84M |
| Oct 27, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -2.94% | $190.15M | $13.85M | $87.87M |
| Oct 26, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +0.31% | $312.89M | $23.36M | $155.44M |
| Oct 25, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | +5.17% | $249.16M | $18.1M | $119.33M |
| Oct 24, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +0.93% | $180.73M | $12.56M | $95.91M |
| Oct 23, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -1.96% | $257.98M | $18.45M | $121.64M |
| Oct 22, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -8.69% | $193.87M | $14.54M | $89.17M |
| Oct 21, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.28% | $214.34M | $17.19M | $104.62M |
| Oct 20, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +8.92% | $344.88M | $25.98M | $172.61M |
| Oct 19, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -1.52% | $295.76M | $21.85M | $144.83M |
| Oct 18, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -6.33% | $384.48M | $29.23M | $178.8M |
| Oct 17, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -8.36% | $392.37M | $32.32M | $187.14M |
| Oct 16, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | -6.78% | $670.48M | $60.15M | $319.84M |
| Oct 15, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | +9.44% | $1.43B | $128.9M | $707.2M |
| Oct 14, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.09 | +8.95% | $627.96M | $51.77M | $313.81M |
| Oct 13, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | -4.03% | $658.58M | $54.16M | $315.93M |
| Oct 12, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | +3.66% | $1.04B | $88.69M | $513.67M |
| Oct 11, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.17% | $209.13M | $16.24M | $96.94M |
| Oct 10, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -1.97% | $215.29M | $17.04M | $96.2M |
| Oct 9, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | -1.17% | $629.21M | $52.45M | $303.18M |
| Oct 8, 2026 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | +10.13% | $886.77M | $69.92M | $434.01M |
| Oct 7, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -2.60% | $195.91M | $14.18M | $95.09M |
| Oct 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -4.34% | $156.25M | $12.2M | $74.48M |
| Oct 5, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +1.50% | $177.18M | $13.86M | $86.87M |
| Oct 4, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.04% | $87.84M | $6.88M | $43.2M |
| Oct 3, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.95% | $132.26M | $10.46M | $64.41M |
| Oct 2, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +5.99% | $199.78M | $15.48M | $100.31M |
| Oct 1, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -3.77% | $143.66M | $10.92M | $66.42M |
Pyth Historical Data FAQ
Em que se baseiam os dados históricos de Pyth?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Pyth.
Até onde vai o histórico de PYTH?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de PYTH e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Pyth?expand_more
Nas últimas 24 horas, Pyth foi negociado entre $0.06 e $0.06, com preço atual de $0.06. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Pyth Price & ChartsPreço ao vivo, gráfico e dados de mercadoPyth MarketsTodos os pares e exchanges comparadosPyth AnalyticsDistribuição de preços, volume e concentraçãoPyth Historical DataHistórico diário de preços e volumePyth ArbitrageMatriz de spreads entre exchangesPyth Trading SignalsSinais BUY/SELL com confiançaPyth Funding RatesTaxas de funding e APR comparadasPyth NewsÚltimas notícias e análises