Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
92.3115 KRW |
1,279,603.0561 PYTH |
94.0500 KRW |
90.5800 KRW |
94.4100 KRW |
92.4400 KRW |
| 2025-12-14 |
92.7109 KRW |
676,578.9813 PYTH |
94.0500 KRW |
91.1700 KRW |
94.4100 KRW |
91.5400 KRW |
| 2025-12-13 |
97.1745 KRW |
360,783.1504 PYTH |
96.6700 KRW |
96.6700 KRW |
98.0900 KRW |
97.3700 KRW |
| 2025-12-12 |
95.0620 KRW |
2,600,013.1734 PYTH |
101.0000 KRW |
92.0000 KRW |
101.0000 KRW |
94.5000 KRW |
| 2025-12-11 |
94.3804 KRW |
666,895.4538 PYTH |
94.8900 KRW |
92.8700 KRW |
96.6100 KRW |
95.7300 KRW |
| 2025-12-10 |
105.1853 KRW |
600,041.4661 PYTH |
102.0000 KRW |
102.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-12-09 |
105.8539 KRW |
319,869.9714 PYTH |
102.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2025-12-08 |
103.6610 KRW |
247,362.8728 PYTH |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-12-07 |
101.7860 KRW |
684,863.5520 PYTH |
99.1400 KRW |
99.1400 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-12-06 |
103.6922 KRW |
203,493.4917 PYTH |
103.0000 KRW |
103.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-05 |
101.4986 KRW |
558,344.1944 PYTH |
104.0000 KRW |
99.8500 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-12-04 |
108.0347 KRW |
347,220.4049 PYTH |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-12-03 |
108.9505 KRW |
356,235.8785 PYTH |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-12-02 |
108.9616 KRW |
1,055,695.6436 PYTH |
106.0000 KRW |
106.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-12-01 |
100.5608 KRW |
506,289.9379 PYTH |
102.0000 KRW |
99.5600 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-11-30 |
111.9907 KRW |
270,055.9714 PYTH |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-11-29 |
112.9407 KRW |
700,757.7514 PYTH |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-11-28 |
114.1724 KRW |
941,046.2836 PYTH |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-11-27 |
115.5559 KRW |
783,516.3809 PYTH |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-26 |
116.8008 KRW |
334,710.8868 PYTH |
113.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-11-25 |
114.7334 KRW |
424,686.4723 PYTH |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-11-24 |
113.5194 KRW |
467,079.2682 PYTH |
112.0000 KRW |
111.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-11-23 |
111.0000 KRW |
366.1518 PYTH |
111.0000 KRW |
111.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-11-22 |
108.2438 KRW |
508,466.4870 PYTH |
110.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-11-21 |
113.5307 KRW |
856,319.5901 PYTH |
113.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-11-20 |
122.3962 KRW |
1,367,953.4574 PYTH |
129.0000 KRW |
118.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2025-11-19 |
122.5589 KRW |
1,194,842.0900 PYTH |
126.0000 KRW |
118.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-11-18 |
129.2997 KRW |
309,833.8826 PYTH |
126.0000 KRW |
125.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-11-17 |
128.1781 KRW |
1,556,939.0996 PYTH |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-11-16 |
132.4258 KRW |
1,092,944.6694 PYTH |
137.0000 KRW |
129.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2025-11-15 |
138.8301 KRW |
299,916.1683 PYTH |
139.0000 KRW |
137.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-11-14 |
140.9369 KRW |
1,024,008.9217 PYTH |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-11-13 |
145.8519 KRW |
1,681,078.5819 PYTH |
153.0000 KRW |
142.0000 KRW |
154.0000 KRW |
144.0000 KRW |
| 2025-11-12 |
150.1289 KRW |
1,274,065.7380 PYTH |
155.0000 KRW |
147.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2025-11-11 |
154.9910 KRW |
715,579.3432 PYTH |
157.0000 KRW |
151.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2025-11-10 |
159.0446 KRW |
859,828.3704 PYTH |
160.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-11-09 |
155.4303 KRW |
891,439.0747 PYTH |
152.0000 KRW |
152.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-11-08 |
151.4830 KRW |
1,188,014.2537 PYTH |
152.0000 KRW |
150.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-11-07 |
153.1235 KRW |
1,926,980.2530 PYTH |
143.0000 KRW |
142.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-11-06 |
134.2349 KRW |
1,602,533.4438 PYTH |
136.0000 KRW |
132.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-11-05 |
139.0326 KRW |
619,888.0436 PYTH |
139.0000 KRW |
138.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-11-04 |
135.7774 KRW |
1,262,343.3513 PYTH |
141.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2025-11-03 |
141.2261 KRW |
3,227,459.4774 PYTH |
148.0000 KRW |
137.0000 KRW |
148.0000 KRW |
139.0000 KRW |
| 2025-11-02 |
158.5581 KRW |
379,415.1674 PYTH |
157.0000 KRW |
156.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-11-01 |
161.8641 KRW |
323,404.0489 PYTH |
160.0000 KRW |
160.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-10-31 |
156.1387 KRW |
592,756.0145 PYTH |
160.0000 KRW |
153.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-10-30 |
153.3962 KRW |
1,340,435.5816 PYTH |
157.0000 KRW |
150.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-10-29 |
169.6968 KRW |
2,138,232.7023 PYTH |
167.0000 KRW |
165.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-10-28 |
166.9097 KRW |
1,192,667.4593 PYTH |
171.0000 KRW |
163.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2025-10-27 |
172.7088 KRW |
618,743.3945 PYTH |
171.0000 KRW |
170.0000 KRW |
176.0000 KRW |
170.0000 KRW |