Pyth Networkの価格履歴
$0.07905
-2.14% 24時間
2024/02/02以降のPyth Network（PYTH）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.07905です。
史上最高値
$1.16
2024/03/16
史上最安値
$0.0295
2026/06/06
初回記録からのリターン
-83.57%
2024/02/02
最も良かった月
+61.24%
2025年8月
最も悪かった月
-48.12%
2024年4月
読み込み中…
Pyth Networkの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0559 | $0.08874 | $0.0295 | $0.07905 | +41.67% |
| 2025 | $0.3529 | $0.406 | $0.047 | $0.0558 | -84.18% |
| 2024 | $0.371 | $1.16 | $0.22 | $0.3528 | -4.91% |
Pyth Networkの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0771 | $0.08187 | $0.07363 | $0.07905 | +2.29% |
| 2026年9月 | $0.04958 | $0.08874 | $0.04819 | $0.07728 | +55.84% |
| 2026年8月 | $0.04032 | $0.05768 | $0.03763 | $0.04959 | +23.02% |
| 2026年7月 | $0.0375 | $0.05242 | $0.03673 | $0.04031 | +7.46% |
| 2026年6月 | $0.0413 | $0.04306 | $0.0295 | $0.03751 | -9.18% |
| 2026年5月 | $0.0465 | $0.0631 | $0.0374 | $0.0413 | -10.99% |
| 2026年4月 | $0.0391 | $0.0548 | $0.0377 | $0.0464 | +18.37% |
| 2026年3月 | $0.0492 | $0.0522 | $0.0364 | $0.0392 | -20.33% |
| 2026年2月 | $0.0524 | $0.0632 | $0.036 | $0.0492 | -6.29% |
| 2026年1月 | $0.0559 | $0.0737 | $0.0476 | $0.0525 | -5.91% |
| 2025年12月 | $0.0734 | $0.0758 | $0.0531 | $0.0558 | -23.87% |
| 2025年11月 | $0.1063 | $0.1181 | $0.07 | $0.0733 | -31.11% |
| 2025年10月 | $0.1475 | $0.17 | $0.047 | $0.1064 | -27.82% |
| 2025年9月 | $0.1842 | $0.1874 | $0.1378 | $0.1474 | -20.02% |
| 2025年8月 | $0.1143 | $0.25 | $0.1052 | $0.1843 | +61.24% |
| 2025年7月 | $0.1047 | $0.1539 | $0.0941 | $0.1143 | +9.17% |
| 2025年6月 | $0.1187 | $0.1317 | $0.0807 | $0.1047 | -11.79% |
| 2025年5月 | $0.1483 | $0.2116 | $0.1084 | $0.1187 | -19.96% |
| 2025年4月 | $0.1392 | $0.1683 | $0.1042 | $0.1483 | +6.46% |
| 2025年3月 | $0.2093 | $0.2242 | $0.1275 | $0.1393 | -33.41% |
| 2025年2月 | $0.2853 | $0.2896 | $0.1646 | $0.2092 | -26.73% |
| 2025年1月 | $0.3529 | $0.406 | $0.2633 | $0.2855 | -19.08% |
| 2024年12月 | $0.4963 | $0.5533 | $0.3234 | $0.3528 | -28.90% |
| 2024年11月 | $0.3732 | $0.5032 | $0.313 | $0.4962 | +32.89% |
| 2024年10月 | $0.3404 | $0.4124 | $0.2907 | $0.3734 | +9.69% |
| 2024年9月 | $0.2698 | $0.3809 | $0.2423 | $0.3404 | +26.21% |
| 2024年8月 | $0.3519 | $0.3564 | $0.22 | $0.2697 | -23.36% |
| 2024年7月 | $0.324 | $0.4054 | $0.2349 | $0.3519 | +8.61% |
| 2024年6月 | $0.4053 | $0.4999 | $0.2732 | $0.324 | -20.04% |
| 2024年5月 | $0.5169 | $0.5831 | $0.3542 | $0.4052 | -21.59% |
| 2024年4月 | $0.9961 | $1.04 | $0.48 | $0.5168 | -48.12% |
| 2024年3月 | $0.6503 | $1.16 | $0.4541 | $0.9961 | +53.27% |
| 2024年2月 | $0.371 | $0.8365 | $0.371 | $0.6499 | +75.18% |
Pyth Networkの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.07922 | $0.07975 | $0.07657 | $0.07905 | -0.34% |
| 2026/10/05 | $0.07804 | $0.08108 | $0.07533 | $0.07932 | +1.60% |
| 2026/10/04 | $0.07804 | $0.08057 | $0.07722 | $0.07807 | +0.01% |
| 2026/10/03 | $0.07882 | $0.08187 | $0.07749 | $0.07806 | -0.98% |
| 2026/10/02 | $0.07432 | $0.08085 | $0.07411 | $0.07883 | +6.05% |
| 2026/10/01 | $0.0771 | $0.07926 | $0.07363 | $0.07433 | -3.82% |
| 2026/09/30 | $0.07874 | $0.08145 | $0.07583 | $0.07728 | -1.87% |
| 2026/09/29 | $0.08124 | $0.0817 | $0.07651 | $0.07875 | -3.05% |
| 2026/09/28 | $0.08342 | $0.08492 | $0.07782 | $0.08123 | -2.68% |
| 2026/09/27 | $0.08104 | $0.08874 | $0.08035 | $0.08347 | +2.92% |
| 2026/09/26 | $0.0743 | $0.08141 | $0.07258 | $0.0811 | +9.08% |
| 2026/09/25 | $0.06825 | $0.07526 | $0.0675 | $0.07435 | +8.83% |
| 2026/09/24 | $0.0626 | $0.07113 | $0.06159 | $0.06832 | +9.15% |
| 2026/09/23 | $0.06731 | $0.06846 | $0.06017 | $0.06259 | -7.00% |
| 2026/09/22 | $0.06367 | $0.07414 | $0.06147 | $0.0673 | +5.67% |
| 2026/09/21 | $0.06167 | $0.06654 | $0.06024 | $0.06369 | +3.24% |
| 2026/09/20 | $0.06111 | $0.06217 | $0.05744 | $0.06169 | +0.93% |
| 2026/09/19 | $0.06019 | $0.06204 | $0.05913 | $0.06112 | +1.60% |
| 2026/09/18 | $0.05621 | $0.06118 | $0.05612 | $0.06016 | +7.08% |
| 2026/09/17 | $0.05281 | $0.05748 | $0.05271 | $0.05618 | +6.34% |
| 2026/09/16 | $0.05276 | $0.05415 | $0.05115 | $0.05283 | +0.15% |
| 2026/09/15 | $0.05608 | $0.05719 | $0.0515 | $0.05275 | -5.94% |
| 2026/09/14 | $0.05629 | $0.05857 | $0.05436 | $0.05608 | -0.37% |
| 2026/09/13 | $0.05495 | $0.05785 | $0.05336 | $0.05629 | +2.46% |
| 2026/09/12 | $0.05091 | $0.05588 | $0.05073 | $0.05494 | +7.98% |
| 2026/09/11 | $0.05104 | $0.05423 | $0.04997 | $0.05088 | -0.29% |
| 2026/09/10 | $0.05214 | $0.05323 | $0.0506 | $0.05103 | -2.15% |
| 2026/09/09 | $0.05339 | $0.05701 | $0.05121 | $0.05215 | -2.29% |
| 2026/09/08 | $0.05412 | $0.05476 | $0.05278 | $0.05337 | -1.35% |
| 2026/09/07 | $0.05625 | $0.05756 | $0.05358 | $0.0541 | -3.79% |
Pyth Networkは2024/03/16に史上最高値$1.16を記録し、当データセットの最安値は$0.0295です。すべての値は主要取引所の日次終値に基づく米ドル建てです。