Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
73.7302 KRW |
2,658,626.0209 PYTH |
74.5700 KRW |
72.6200 KRW |
75.8100 KRW |
73.5700 KRW |
| 2026-03-04 |
74.8668 KRW |
470,346.0872 PYTH |
74.5700 KRW |
74.2600 KRW |
75.8100 KRW |
74.6500 KRW |
| 2026-03-03 |
71.0374 KRW |
609,887.8259 PYTH |
69.8600 KRW |
69.5900 KRW |
72.4000 KRW |
71.3500 KRW |
| 2026-03-02 |
73.6612 KRW |
526,026.1868 PYTH |
72.7100 KRW |
71.9200 KRW |
75.3500 KRW |
72.2700 KRW |
| 2026-03-01 |
70.3255 KRW |
718,174.8922 PYTH |
71.5700 KRW |
68.7400 KRW |
71.9500 KRW |
69.7800 KRW |
| 2026-02-28 |
70.5160 KRW |
936,107.9840 PYTH |
68.2800 KRW |
67.7600 KRW |
72.3600 KRW |
71.7100 KRW |
| 2026-02-27 |
72.9698 KRW |
98,690.4693 PYTH |
74.3700 KRW |
72.4000 KRW |
74.4000 KRW |
72.4000 KRW |
| 2026-02-26 |
74.5164 KRW |
484,890.6356 PYTH |
75.0000 KRW |
73.3800 KRW |
75.6900 KRW |
75.0400 KRW |
| 2026-02-25 |
78.4757 KRW |
197,377.1140 PYTH |
77.8600 KRW |
77.3800 KRW |
79.4900 KRW |
79.4900 KRW |
| 2026-02-24 |
75.0572 KRW |
214,145.1180 PYTH |
74.4000 KRW |
74.4000 KRW |
75.5400 KRW |
74.7200 KRW |
| 2026-02-23 |
74.2520 KRW |
257,325.9335 PYTH |
75.0000 KRW |
73.3100 KRW |
75.0000 KRW |
74.0900 KRW |
| 2026-02-22 |
76.2099 KRW |
122,988.2189 PYTH |
75.8700 KRW |
75.6400 KRW |
76.5800 KRW |
76.0000 KRW |
| 2026-02-21 |
79.8900 KRW |
185,691.7617 PYTH |
80.5400 KRW |
79.3000 KRW |
80.5400 KRW |
79.5400 KRW |
| 2026-02-20 |
79.4502 KRW |
960,573.7925 PYTH |
78.0700 KRW |
78.0600 KRW |
80.4800 KRW |
79.5000 KRW |
| 2026-02-19 |
76.5156 KRW |
246,364.9095 PYTH |
77.1300 KRW |
75.6000 KRW |
77.3600 KRW |
77.2400 KRW |
| 2026-02-18 |
81.3727 KRW |
1,108,131.6036 PYTH |
82.9200 KRW |
79.3900 KRW |
83.7500 KRW |
79.4400 KRW |
| 2026-02-17 |
83.2913 KRW |
225,998.1024 PYTH |
82.2700 KRW |
82.0100 KRW |
84.2600 KRW |
84.1600 KRW |
| 2026-02-16 |
83.5280 KRW |
1,541,995.1858 PYTH |
83.5100 KRW |
82.5300 KRW |
85.1600 KRW |
84.4000 KRW |
| 2026-02-15 |
82.2465 KRW |
2,359,894.5008 PYTH |
82.8700 KRW |
80.8700 KRW |
83.2400 KRW |
82.8700 KRW |
| 2026-02-14 |
89.3316 KRW |
28,130,758.2037 PYTH |
85.7600 KRW |
85.1500 KRW |
92.8700 KRW |
86.2300 KRW |
| 2026-02-13 |
72.8345 KRW |
4,413,733.9210 PYTH |
71.3100 KRW |
70.8000 KRW |
74.6500 KRW |
72.2700 KRW |
| 2026-02-12 |
67.5757 KRW |
3,023,283.8329 PYTH |
66.3600 KRW |
66.1800 KRW |
69.0400 KRW |
68.4400 KRW |
| 2026-02-11 |
63.2796 KRW |
957,742.9537 PYTH |
63.4000 KRW |
62.3900 KRW |
64.8600 KRW |
63.8500 KRW |
| 2026-02-10 |
66.3453 KRW |
756,062.0065 PYTH |
66.0500 KRW |
65.5800 KRW |
66.8100 KRW |
66.6800 KRW |
| 2026-02-09 |
67.6509 KRW |
760,869.0116 PYTH |
67.1600 KRW |
66.4700 KRW |
68.4700 KRW |
67.7500 KRW |
| 2026-02-08 |
68.8039 KRW |
289,889.2939 PYTH |
69.1600 KRW |
67.9700 KRW |
69.1600 KRW |
68.2900 KRW |
| 2026-02-07 |
69.9817 KRW |
1,789,209.9723 PYTH |
67.4000 KRW |
67.3900 KRW |
71.3900 KRW |
69.6200 KRW |
| 2026-02-06 |
68.0933 KRW |
2,758,722.3316 PYTH |
67.2600 KRW |
65.9700 KRW |
71.5700 KRW |
68.8300 KRW |
| 2026-02-05 |
64.6776 KRW |
3,308,170.5741 PYTH |
67.3300 KRW |
62.3300 KRW |
67.3800 KRW |
62.8200 KRW |
| 2026-02-04 |
72.3124 KRW |
1,021,027.4050 PYTH |
72.4100 KRW |
70.7400 KRW |
74.4600 KRW |
73.7400 KRW |
| 2026-02-03 |
73.9918 KRW |
1,835,678.5576 PYTH |
73.6200 KRW |
71.3400 KRW |
77.2200 KRW |
74.2900 KRW |
| 2026-02-02 |
77.9001 KRW |
425,909.2113 PYTH |
77.1000 KRW |
76.8400 KRW |
78.3100 KRW |
77.5800 KRW |
| 2026-02-01 |
75.7247 KRW |
537,625.4138 PYTH |
76.7000 KRW |
74.7500 KRW |
76.8300 KRW |
76.3400 KRW |
| 2026-01-31 |
76.2147 KRW |
2,176,121.5496 PYTH |
80.1700 KRW |
71.0200 KRW |
81.0000 KRW |
76.8400 KRW |
| 2026-01-30 |
87.8365 KRW |
912,277.5224 PYTH |
87.2400 KRW |
85.4100 KRW |
89.3100 KRW |
88.0700 KRW |
| 2026-01-29 |
89.6635 KRW |
1,453,636.6131 PYTH |
91.2000 KRW |
87.0000 KRW |
91.7100 KRW |
88.6500 KRW |
| 2026-01-28 |
95.9159 KRW |
12,001,488.8832 PYTH |
93.6000 KRW |
92.6600 KRW |
98.3400 KRW |
93.8100 KRW |
| 2026-01-27 |
93.8414 KRW |
31,059,987.2208 PYTH |
85.2700 KRW |
85.2700 KRW |
104.0000 KRW |
90.3700 KRW |
| 2026-01-26 |
85.8871 KRW |
138,874.3693 PYTH |
86.0800 KRW |
84.8700 KRW |
87.0700 KRW |
85.8600 KRW |
| 2026-01-25 |
84.1999 KRW |
1,543,717.8857 PYTH |
87.2700 KRW |
81.4600 KRW |
88.0100 KRW |
83.0400 KRW |
| 2026-01-24 |
86.3615 KRW |
206,027.4389 PYTH |
87.2000 KRW |
85.8700 KRW |
87.2600 KRW |
86.4200 KRW |
| 2026-01-23 |
86.1938 KRW |
298,023.5527 PYTH |
84.8800 KRW |
84.3600 KRW |
88.3300 KRW |
84.6000 KRW |
| 2026-01-22 |
85.1799 KRW |
157,212.3192 PYTH |
84.5000 KRW |
84.0000 KRW |
86.0300 KRW |
84.9400 KRW |
| 2026-01-21 |
85.7619 KRW |
1,387,422.1406 PYTH |
86.5000 KRW |
83.0900 KRW |
88.0000 KRW |
86.5000 KRW |
| 2026-01-20 |
85.4479 KRW |
385,897.7085 PYTH |
86.9100 KRW |
83.9200 KRW |
87.2100 KRW |
84.8900 KRW |
| 2026-01-19 |
89.2025 KRW |
486,241.1485 PYTH |
87.7000 KRW |
87.3900 KRW |
90.0000 KRW |
88.5200 KRW |
| 2026-01-18 |
96.9599 KRW |
187,066.0002 PYTH |
96.1200 KRW |
96.1200 KRW |
97.9100 KRW |
97.4500 KRW |
| 2026-01-17 |
98.9584 KRW |
209,068.9687 PYTH |
100.0000 KRW |
98.0600 KRW |
100.0000 KRW |
98.5300 KRW |
| 2026-01-16 |
93.8768 KRW |
475,683.7226 PYTH |
95.9300 KRW |
93.0900 KRW |
95.9300 KRW |
96.0700 KRW |
| 2026-01-15 |
96.2158 KRW |
776,842.7098 PYTH |
98.7200 KRW |
94.3500 KRW |
98.9400 KRW |
95.0100 KRW |