Pyth Network
PYTH
Rank #149
$0.0740
Updated 4 months ago
Market Cap
$425.30M
24h Volume
$21.43M
Avg Volume (6m)
$27.61M
24h High/Low
$0.0752
$0.0675
$0.0675
Price Chart
Categories & Chains
Categories
GMCI Index
Multicoin Capital Portfolio
Delphi Ventures Portfolio
Solana Ecosystem
Decentralized Finance (DeFi)
Business Services
Infrastructure
Oracle
GMCI DeFi Index
Manta Network Ecosystem
Neon Ecosystem
Chains
Solana
HZ1JovNiVvGrGNiiY...
Manta Pacific
0x90e95735378a31b...
Neon Evm
0x0575dd4afd93b75...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0740 | $0.0752 | $0.0675 | $0.0740 | $21.43M | $425.30M |
| Dec 2, 2025 | $0.0677 | $0.0743 | $0.0670 | $0.0730 | $26.64M | $400.81M |
| Dec 1, 2025 | $0.0735 | $0.0735 | $0.0665 | $0.0677 | $27.47M | $389.47M |
| Nov 30, 2025 | $0.0754 | $0.0755 | $0.0745 | $0.0752 | $13.75M | $431.71M |
| Nov 29, 2025 | $0.0758 | $0.0761 | $0.0750 | $0.0753 | $13.91M | $434.32M |
| Nov 28, 2025 | $0.0766 | $0.0784 | $0.0752 | $0.0759 | $18.76M | $440.99M |
| Nov 27, 2025 | $0.0791 | $0.0791 | $0.0751 | $0.0770 | $22.23M | $446.20M |
| Nov 26, 2025 | $0.0779 | $0.0795 | $0.0752 | $0.0790 | $18.13M | $443.70M |
| Nov 25, 2025 | $0.0774 | $0.0778 | $0.0752 | $0.0778 | $21.48M | $439.50M |
| Nov 24, 2025 | $0.0722 | $0.0788 | $0.0719 | $0.0777 | $21.46M | $427.84M |
| Nov 23, 2025 | $0.0729 | $0.0751 | $0.0729 | $0.0732 | $16.82M | $424.70M |
| Nov 22, 2025 | $0.0743 | $0.0747 | $0.0716 | $0.0734 | $27.72M | $418.03M |
| Nov 21, 2025 | $0.0809 | $0.0820 | $0.0722 | $0.0722 | $38.91M | $440.53M |
| Nov 20, 2025 | $0.0841 | $0.0878 | $0.0787 | $0.0829 | $28.24M | $483.21M |
| Nov 19, 2025 | $0.0874 | $0.0875 | $0.0797 | $0.0833 | $24.42M | $484.91M |
| Nov 18, 2025 | $0.0843 | $0.0889 | $0.0843 | $0.0880 | $32.06M | $497.87M |
| Nov 17, 2025 | $0.0883 | $0.0897 | $0.0830 | $0.0845 | $27.14M | $503.65M |
| Nov 16, 2025 | $0.0916 | $0.0931 | $0.0872 | $0.0880 | $17.60M | $520.03M |
| Nov 15, 2025 | $0.0903 | $0.0937 | $0.0903 | $0.0915 | $27.59M | $529.82M |
| Nov 14, 2025 | $0.0958 | $0.0958 | $0.0912 | $0.0912 | $33.87M | $534.95M |
| Nov 13, 2025 | $0.0995 | $0.1039 | $0.0933 | $0.0954 | $28.29M | $574.47M |
| Nov 12, 2025 | $0.1007 | $0.1059 | $0.0985 | $0.1003 | $27.25M | $584.54M |
| Nov 11, 2025 | $0.1045 | $0.1114 | $0.1034 | $0.1045 | $34.99M | $601.57M |
| Nov 10, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $29.50M | $605.97M |
| Nov 9, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $37.38M | $593.66M |
| Nov 8, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $62.50M | $633.76M |
| Nov 7, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $27.53M | $519.55M |
| Nov 6, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $29.96M | $544.53M |
| Nov 5, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $51.32M | $529.34M |
| Nov 4, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $41.14M | $539.69M |
| Nov 3, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $17.51M | $626.68M |
| Nov 2, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $20.89M | $626.31M |
| Nov 1, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $24.04M | $610.83M |
| Oct 31, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $32.15M | $589.39M |
| Oct 30, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $29.19M | $650.40M |
| Oct 29, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $26.34M | $643.44M |
| Oct 28, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $25.33M | $662.21M |
| Oct 27, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $24.17M | $690.33M |