Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
176.1812 KRW |
659,225.3614 PYTH |
175.0000 KRW |
174.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-10-25 |
170.8939 KRW |
316,276.4168 PYTH |
171.0000 KRW |
170.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-10-24 |
169.4704 KRW |
602,963.3435 PYTH |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-10-23 |
170.1952 KRW |
193,146.3694 PYTH |
167.0000 KRW |
167.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-10-22 |
166.5167 KRW |
927,278.6923 PYTH |
171.0000 KRW |
162.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-10-21 |
175.3820 KRW |
1,991,151.0660 PYTH |
179.0000 KRW |
169.0000 KRW |
182.0000 KRW |
169.0000 KRW |
| 2025-10-20 |
173.7917 KRW |
766,077.9954 PYTH |
176.0000 KRW |
172.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-10-19 |
175.4390 KRW |
494,040.3608 PYTH |
174.0000 KRW |
172.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-10-18 |
168.9154 KRW |
505,578.8988 PYTH |
169.0000 KRW |
167.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-10-17 |
166.7244 KRW |
612,771.1675 PYTH |
166.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-10-16 |
174.9278 KRW |
2,018,559.8433 PYTH |
180.0000 KRW |
168.0000 KRW |
180.0000 KRW |
170.0000 KRW |
| 2025-10-15 |
178.9992 KRW |
1,786,393.8763 PYTH |
180.0000 KRW |
177.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2025-10-14 |
186.3049 KRW |
1,391,924.9002 PYTH |
182.0000 KRW |
182.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-10-13 |
197.0925 KRW |
4,449,597.5700 PYTH |
201.0000 KRW |
192.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2025-10-12 |
179.6824 KRW |
2,643,776.4065 PYTH |
171.0000 KRW |
171.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-10-11 |
166.9632 KRW |
2,366,842.2320 PYTH |
170.0000 KRW |
161.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2025-10-10 |
178.9754 KRW |
12,368,639.4245 PYTH |
224.0000 KRW |
127.0000 KRW |
224.0000 KRW |
159.0000 KRW |
| 2025-10-09 |
223.3716 KRW |
1,699,532.2288 PYTH |
223.0000 KRW |
221.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-10-08 |
231.4753 KRW |
1,219,276.4873 PYTH |
225.0000 KRW |
225.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-10-07 |
226.7210 KRW |
1,784,121.5761 PYTH |
228.0000 KRW |
224.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-10-06 |
236.3869 KRW |
542,024.9944 PYTH |
237.0000 KRW |
234.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2025-10-05 |
229.7804 KRW |
841,112.9109 PYTH |
228.0000 KRW |
226.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-10-04 |
224.3988 KRW |
3,070,495.9923 PYTH |
224.0000 KRW |
218.0000 KRW |
232.0000 KRW |
220.0000 KRW |
| 2025-10-03 |
226.6761 KRW |
1,474,184.9242 PYTH |
224.0000 KRW |
224.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2025-10-02 |
225.8148 KRW |
839,265.8239 PYTH |
223.0000 KRW |
223.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2025-10-01 |
218.3295 KRW |
1,372,669.2054 PYTH |
215.0000 KRW |
214.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-09-30 |
209.4430 KRW |
2,196,235.7641 PYTH |
205.0000 KRW |
201.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2025-09-29 |
210.8479 KRW |
554,905.5662 PYTH |
213.0000 KRW |
209.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-09-28 |
210.4754 KRW |
735,345.3465 PYTH |
207.0000 KRW |
207.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2025-09-27 |
212.9213 KRW |
587,293.3635 PYTH |
214.0000 KRW |
210.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2025-09-26 |
211.9133 KRW |
1,185,740.2656 PYTH |
208.0000 KRW |
208.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-09-25 |
203.7512 KRW |
917,364.0915 PYTH |
205.0000 KRW |
201.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-09-24 |
217.2422 KRW |
364,846.1687 PYTH |
218.0000 KRW |
216.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-09-23 |
215.4495 KRW |
902,549.8427 PYTH |
214.0000 KRW |
213.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-09-22 |
210.2105 KRW |
496,131.9628 PYTH |
212.0000 KRW |
208.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-09-21 |
230.8085 KRW |
909,425.4646 PYTH |
231.0000 KRW |
229.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2025-09-20 |
237.9165 KRW |
929,237.4899 PYTH |
239.0000 KRW |
236.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2025-09-19 |
235.8233 KRW |
1,302,714.3897 PYTH |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2025-09-18 |
240.7994 KRW |
3,133,524.8741 PYTH |
238.0000 KRW |
236.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2025-09-17 |
229.3369 KRW |
3,951,643.6265 PYTH |
224.0000 KRW |
223.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-09-16 |
229.9210 KRW |
1,796,051.0739 PYTH |
229.0000 KRW |
227.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-09-15 |
221.3136 KRW |
1,189,580.4315 PYTH |
221.0000 KRW |
218.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-09-14 |
231.5956 KRW |
1,523,310.4837 PYTH |
231.0000 KRW |
229.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-09-13 |
241.1588 KRW |
1,818,617.4758 PYTH |
242.0000 KRW |
237.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-09-12 |
246.2657 KRW |
1,377,896.6098 PYTH |
247.0000 KRW |
242.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-09-11 |
249.2180 KRW |
5,542,074.4883 PYTH |
247.0000 KRW |
243.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-09-10 |
241.5139 KRW |
5,625,622.9065 PYTH |
250.0000 KRW |
235.0000 KRW |
251.0000 KRW |
240.0000 KRW |
| 2025-09-09 |
223.9958 KRW |
3,270,268.2842 PYTH |
222.0000 KRW |
218.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2025-09-08 |
226.0970 KRW |
4,484,694.5049 PYTH |
227.0000 KRW |
222.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-09-07 |
228.2067 KRW |
3,443,630.4563 PYTH |
227.0000 KRW |
225.0000 KRW |
233.0000 KRW |
231.0000 KRW |