Pyth Network
PYTH
Rank #149
$0.0740
Updated 25 days ago
Market Cap
$425.30M
24h Volume
$21.43M
Avg Volume (6m)
$76.64M
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 |
| Oct 26, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $17.39M | $664.36M |
| Oct 25, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $22.53M | $664.93M |
| Oct 24, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $29.54M | $649.72M |
| Oct 23, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $37.47M | $626.44M |
| Oct 22, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $39.91M | $637.75M |
| Oct 21, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $28.69M | $669.21M |
| Oct 20, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $30.22M | $660.80M |
| Oct 19, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $20.53M | $638.86M |
| Oct 18, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $48.50M | $624.39M |
| Oct 17, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $47.62M | $637.65M |
| Oct 16, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $41.50M | $677.21M |
| Oct 15, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $69.53M | $712.27M |
| Oct 14, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $136.24M | $759.70M |
| Oct 13, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $60.13M | $697.71M |
| Oct 12, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $68.96M | $621.66M |
| Oct 11, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $133.36M | $654.89M |
| Oct 10, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $46.45M | $899.87M |
| Oct 9, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $45.98M | $932.58M |
| Oct 8, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $61.70M | $904.64M |
| Oct 7, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $61.73M | $945.31M |
| Oct 6, 2025 | $0.1607 | $0.1607 | $0.1607 | $0.1607 | $60.15M | $924.22M |
| Oct 5, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $29.90M | $891.90M |
| Oct 4, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $55.07M | $922.16M |
| Oct 3, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $54.61M | $919.57M |
| Oct 2, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $59.53M | $905.38M |
| Oct 1, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $55.81M | $847.91M |
| Sep 30, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $36.24M | $849.35M |
| Sep 29, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $26.75M | $871.50M |
| Sep 28, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $26.63M | $845.85M |
| Sep 27, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $53.75M | $856.30M |
| Sep 26, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $80.26M | $803.11M |
| Sep 25, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $59.29M | $879.09M |
| Sep 24, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $58.17M | $867.51M |
| Sep 23, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $82.54M | $856.58M |
| Sep 22, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $50.13M | $948.65M |
| Sep 21, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $67.69M | $968.92M |
| Sep 20, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $65.63M | $954.96M |
| Sep 19, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $82.32M | $1.00B |
| Sep 18, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $69.26M | $975.50M |
| Sep 17, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $63.92M | $945.11M |
| Sep 16, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $82.66M | $929.95M |
| Sep 15, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $79.20M | $955.05M |
| Sep 14, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $95.89M | $1.01B |
| Sep 13, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $114.41M | $1.02B |
| Sep 12, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $164.41M | $1.05B |
| Sep 11, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $345.63M | $990.21M |
| Sep 10, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $128.66M | $944.95M |
| Sep 9, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $136.02M | $922.32M |
| Sep 8, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $186.36M | $955.06M |
| Sep 7, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $389.07M | $975.71M |
| Sep 6, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $94.42M | $861.90M |
| Sep 5, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $121.43M | $853.99M |
| Sep 4, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $155.04M | $933.10M |
| Sep 3, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $138.34M | $935.85M |
| Sep 2, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $198.83M | $929.44M |
| Sep 1, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $231.30M | $1.06B |
| Aug 31, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $565.01M | $1.10B |
| Aug 30, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $2.02B | $1.24B |
| Aug 29, 2025 | $0.2307 | $0.2307 | $0.2307 | $0.2307 | $1.42B | $1.32B |
| Aug 28, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $23.36M | $662.82M |
| Aug 27, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $24.01M | $668.24M |
| Aug 26, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $38.09M | $636.80M |
| Aug 25, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $36.56M | $711.98M |
| Aug 24, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $23.96M | $733.96M |
| Aug 23, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $45.71M | $741.10M |
| Aug 22, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $28.08M | $674.95M |
| Aug 21, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $26.09M | $696.10M |
| Aug 20, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $32.85M | $651.58M |
| Aug 19, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $29.41M | $681.60M |
| Aug 18, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $19.38M | $722.28M |
| Aug 17, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $21.08M | $711.37M |
| Aug 16, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $28.45M | $693.79M |
| Aug 15, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $52.90M | $697.53M |
| Aug 14, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $40.20M | $774.45M |
| Aug 13, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $32.55M | $744.33M |
| Aug 12, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $32.61M | $690.72M |
| Aug 11, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $27.09M | $735.07M |
| Aug 10, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $25.37M | $743.23M |
| Aug 9, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $33.72M | $716.46M |
| Aug 8, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $21.80M | $706.02M |
| Aug 7, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $17.07M | $662.73M |
| Aug 6, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $22.19M | $646.03M |
| Aug 5, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $20.46M | $680.44M |
| Aug 4, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $16.33M | $658.10M |
| Aug 3, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $18.28M | $623.04M |
| Aug 2, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $34.66M | $639.66M |
| Aug 1, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $27.66M | $658.71M |
| Jul 31, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $29.17M | $698.06M |
| Jul 30, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $33.33M | $727.01M |
| Jul 29, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $38.73M | $730.15M |
| Jul 28, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $28.49M | $795.50M |
| Jul 27, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $17.57M | $745.43M |
| Jul 26, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $34.39M | $741.59M |
| Jul 25, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $47.59M | $712.88M |
| Jul 24, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $61.09M | $750.37M |
| Jul 23, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $78.18M | $845.96M |
| Jul 22, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $77.64M | $856.11M |
| Jul 21, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $82.30M | $832.03M |
| Jul 20, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $40.72M | $759.54M |
| Jul 19, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $76.87M | $751.03M |
| Jul 18, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $49.63M | $746.43M |
| Jul 17, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $44.81M | $725.22M |
| Jul 16, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $37.78M | $714.72M |
| Jul 15, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $48.91M | $681.29M |
| Jul 14, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $86.69M | $683.57M |
| Jul 13, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $37.12M | $654.83M |
| Jul 12, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $57.43M | $662.80M |
| Jul 11, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $39.41M | $652.48M |
| Jul 10, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $30.41M | $604.41M |
| Jul 9, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $20.78M | $568.10M |
| Jul 8, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $21.08M | $551.60M |
| Jul 7, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $18.09M | $567.67M |
| Jul 6, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $16.95M | $556.97M |
| Jul 5, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $35.31M | $555.49M |
| Jul 4, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $37.53M | $596.34M |
| Jul 3, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $40.21M | $597.66M |
| Jul 2, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $32.25M | $567.53M |
| Jul 1, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $79.94M | $602.19M |
| Jun 30, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $49.36M | $648.09M |
| Jun 29, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $22.85M | $577.82M |
| Jun 28, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $30.97M | $537.68M |