Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
167.4131 KRW |
42,351.2888 PYTH |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2025-06-03 |
171.2939 KRW |
126,749.1886 PYTH |
174.0000 KRW |
168.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2025-06-02 |
168.0855 KRW |
266,211.1567 PYTH |
166.0000 KRW |
165.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-06-01 |
169.2513 KRW |
332,693.8711 PYTH |
168.0000 KRW |
167.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-05-31 |
166.6230 KRW |
1,537,990.3415 PYTH |
164.0000 KRW |
162.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2025-05-30 |
166.6542 KRW |
1,360,830.6430 PYTH |
170.0000 KRW |
159.0000 KRW |
172.0000 KRW |
162.0000 KRW |
| 2025-05-29 |
181.0594 KRW |
748,450.2247 PYTH |
185.0000 KRW |
178.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-05-28 |
187.6478 KRW |
853,048.5060 PYTH |
190.0000 KRW |
184.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-05-27 |
191.5323 KRW |
1,000,079.4644 PYTH |
189.0000 KRW |
188.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-05-26 |
187.4627 KRW |
886,518.8276 PYTH |
185.0000 KRW |
183.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2025-05-25 |
178.3454 KRW |
847,048.5120 PYTH |
180.0000 KRW |
176.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-05-24 |
186.8323 KRW |
680,191.2295 PYTH |
189.0000 KRW |
185.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-05-23 |
195.5755 KRW |
2,441,729.8632 PYTH |
197.0000 KRW |
190.0000 KRW |
200.0000 KRW |
193.0000 KRW |
| 2025-05-22 |
189.7389 KRW |
1,449,418.4822 PYTH |
190.0000 KRW |
187.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-05-21 |
181.3533 KRW |
2,795,591.5526 PYTH |
183.0000 KRW |
177.0000 KRW |
189.0000 KRW |
182.0000 KRW |
| 2025-05-20 |
179.7514 KRW |
2,574,694.0154 PYTH |
185.0000 KRW |
173.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2025-05-19 |
192.3812 KRW |
3,805,133.3089 PYTH |
199.0000 KRW |
189.0000 KRW |
200.0000 KRW |
193.0000 KRW |
| 2025-05-18 |
221.1821 KRW |
991,751.6004 PYTH |
224.0000 KRW |
210.0000 KRW |
228.0000 KRW |
216.0000 KRW |
| 2025-05-17 |
214.9021 KRW |
175,865.5190 PYTH |
217.0000 KRW |
211.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2025-05-16 |
229.2450 KRW |
295,812.1392 PYTH |
232.0000 KRW |
223.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2025-05-15 |
237.5589 KRW |
872,088.7895 PYTH |
233.0000 KRW |
229.0000 KRW |
246.0000 KRW |
233.0000 KRW |
| 2025-05-14 |
258.2331 KRW |
334,826.5854 PYTH |
257.0000 KRW |
255.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2025-05-13 |
265.2851 KRW |
1,585,390.9065 PYTH |
260.0000 KRW |
257.0000 KRW |
270.0000 KRW |
270.0000 KRW |
| 2025-05-12 |
259.6803 KRW |
544,774.7631 PYTH |
264.0000 KRW |
248.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2025-05-11 |
260.1319 KRW |
505,378.2597 PYTH |
260.0000 KRW |
256.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2025-05-10 |
261.2384 KRW |
1,104,284.1862 PYTH |
260.0000 KRW |
256.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2025-05-09 |
280.3245 KRW |
4,203,635.8084 PYTH |
283.0000 KRW |
268.0000 KRW |
294.0000 KRW |
282.0000 KRW |
| 2025-05-08 |
209.5269 KRW |
298,097.2881 PYTH |
204.0000 KRW |
204.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-05-07 |
190.6070 KRW |
210,546.3401 PYTH |
190.0000 KRW |
186.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2025-05-06 |
187.9766 KRW |
340,300.1043 PYTH |
189.0000 KRW |
183.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2025-05-05 |
195.5304 KRW |
48,412.6913 PYTH |
194.0000 KRW |
192.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-05-04 |
197.0809 KRW |
156,422.2235 PYTH |
199.0000 KRW |
195.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-05-03 |
204.7702 KRW |
259,593.7150 PYTH |
209.0000 KRW |
202.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2025-05-02 |
214.9648 KRW |
359,306.3575 PYTH |
217.0000 KRW |
213.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2025-05-01 |
219.1175 KRW |
114,334.4376 PYTH |
222.0000 KRW |
217.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-04-30 |
211.0276 KRW |
168,269.7892 PYTH |
212.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2025-04-29 |
221.7341 KRW |
129,894.0204 PYTH |
227.0000 KRW |
219.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2025-04-28 |
227.5214 KRW |
129,130.9356 PYTH |
223.0000 KRW |
220.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2025-04-27 |
222.8996 KRW |
59,000.5911 PYTH |
224.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-04-26 |
233.4991 KRW |
25,875.1034 PYTH |
232.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2025-04-25 |
235.2832 KRW |
230,324.3366 PYTH |
237.0000 KRW |
232.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-04-24 |
225.7261 KRW |
549,859.2271 PYTH |
219.0000 KRW |
218.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2025-04-23 |
216.6334 KRW |
166,499.4902 PYTH |
218.0000 KRW |
214.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2025-04-22 |
209.9038 KRW |
374,680.3514 PYTH |
209.0000 KRW |
206.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-04-21 |
201.8505 KRW |
350,295.4606 PYTH |
208.0000 KRW |
200.0000 KRW |
208.0000 KRW |
201.0000 KRW |
| 2025-04-20 |
208.8745 KRW |
156,774.3292 PYTH |
202.0000 KRW |
202.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2025-04-19 |
200.1683 KRW |
23,905.1149 PYTH |
200.0000 KRW |
198.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-04-18 |
199.5329 KRW |
585,816.7279 PYTH |
201.0000 KRW |
198.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-04-17 |
198.9746 KRW |
1,276,498.1946 PYTH |
187.0000 KRW |
186.0000 KRW |
205.0000 KRW |
197.0000 KRW |
| 2025-04-16 |
179.7075 KRW |
140,114.3323 PYTH |
181.0000 KRW |
175.0000 KRW |
183.0000 KRW |
181.0000 KRW |