Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
236.3503 KRW |
19,444,831.2845 PYTH |
225.0000 KRW |
224.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2025-09-05 |
207.3062 KRW |
2,800,978.0195 PYTH |
206.0000 KRW |
204.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-09-04 |
208.0071 KRW |
1,452,367.1814 PYTH |
211.0000 KRW |
205.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-09-03 |
223.4366 KRW |
1,917,423.8706 PYTH |
223.0000 KRW |
220.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-09-02 |
221.2950 KRW |
1,937,977.0673 PYTH |
223.0000 KRW |
217.0000 KRW |
224.0000 KRW |
224.0000 KRW |
| 2025-09-01 |
225.8570 KRW |
3,742,429.9942 PYTH |
230.0000 KRW |
221.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2025-08-31 |
255.1603 KRW |
2,424,322.3649 PYTH |
252.0000 KRW |
251.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2025-08-30 |
269.6244 KRW |
14,081,198.7624 PYTH |
279.0000 KRW |
261.0000 KRW |
282.0000 KRW |
267.0000 KRW |
| 2025-08-29 |
292.9186 KRW |
39,711,138.2903 PYTH |
306.0000 KRW |
271.0000 KRW |
310.0000 KRW |
296.0000 KRW |
| 2025-08-28 |
268.0125 KRW |
100,793,144.5701 PYTH |
262.0000 KRW |
240.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2025-08-27 |
163.9369 KRW |
757,348.5156 PYTH |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-08-26 |
162.4585 KRW |
266,217.3346 PYTH |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-08-25 |
158.7961 KRW |
1,627,959.3770 PYTH |
164.0000 KRW |
153.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2025-08-24 |
172.8038 KRW |
945,828.4564 PYTH |
172.0000 KRW |
169.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-08-23 |
175.8009 KRW |
49,092.6944 PYTH |
175.0000 KRW |
174.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-08-22 |
174.2386 KRW |
349,089.6160 PYTH |
169.0000 KRW |
169.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-08-21 |
164.8876 KRW |
267,413.9756 PYTH |
164.0000 KRW |
163.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-08-20 |
166.5110 KRW |
395,190.5945 PYTH |
161.0000 KRW |
161.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-08-19 |
160.8401 KRW |
859,006.0288 PYTH |
161.0000 KRW |
158.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2025-08-18 |
166.2978 KRW |
406,525.0108 PYTH |
166.0000 KRW |
165.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-08-17 |
174.2695 KRW |
162,212.8772 PYTH |
175.0000 KRW |
173.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-08-16 |
171.0000 KRW |
9,963.1476 PYTH |
171.0000 KRW |
171.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-08-15 |
164.8944 KRW |
466,710.8008 PYTH |
165.0000 KRW |
161.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-08-14 |
169.8053 KRW |
454,677.2620 PYTH |
173.0000 KRW |
166.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-08-13 |
180.6476 KRW |
485,742.9090 PYTH |
180.0000 KRW |
179.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-08-12 |
176.6571 KRW |
1,413,045.8721 PYTH |
172.0000 KRW |
172.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2025-08-11 |
169.4061 KRW |
951,951.5827 PYTH |
169.0000 KRW |
163.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-08-10 |
175.5096 KRW |
687,453.9167 PYTH |
174.0000 KRW |
174.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-08-09 |
178.0987 KRW |
546,913.1410 PYTH |
176.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-08-08 |
170.0082 KRW |
611,570.8688 PYTH |
168.0000 KRW |
166.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-08-07 |
165.4306 KRW |
680,458.5547 PYTH |
165.0000 KRW |
161.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-08-06 |
160.2341 KRW |
301,511.5796 PYTH |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-08-05 |
156.5629 KRW |
683,917.4831 PYTH |
157.0000 KRW |
153.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-08-04 |
165.1885 KRW |
357,438.9149 PYTH |
163.0000 KRW |
162.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2025-08-03 |
158.5926 KRW |
374,881.5315 PYTH |
156.0000 KRW |
156.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-08-02 |
150.5507 KRW |
2,438,421.2787 PYTH |
153.0000 KRW |
149.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2025-08-01 |
155.9582 KRW |
2,527,193.7378 PYTH |
157.0000 KRW |
151.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-07-31 |
165.2144 KRW |
1,302,271.2783 PYTH |
164.0000 KRW |
161.0000 KRW |
170.0000 KRW |
161.0000 KRW |
| 2025-07-30 |
164.3420 KRW |
1,099,673.5513 PYTH |
168.0000 KRW |
161.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-07-29 |
173.5093 KRW |
626,111.9606 PYTH |
175.0000 KRW |
171.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-07-28 |
179.5831 KRW |
482,435.7284 PYTH |
183.0000 KRW |
174.0000 KRW |
185.0000 KRW |
176.0000 KRW |
| 2025-07-27 |
185.1124 KRW |
673,973.7135 PYTH |
180.0000 KRW |
179.0000 KRW |
187.0000 KRW |
187.0000 KRW |
| 2025-07-26 |
177.7066 KRW |
85,458.4582 PYTH |
176.0000 KRW |
176.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-07-25 |
173.5840 KRW |
441,761.2900 PYTH |
168.0000 KRW |
167.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-07-24 |
171.0358 KRW |
1,008,681.5918 PYTH |
176.0000 KRW |
169.0000 KRW |
177.0000 KRW |
171.0000 KRW |
| 2025-07-23 |
177.5159 KRW |
1,768,823.0481 PYTH |
183.0000 KRW |
173.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2025-07-22 |
195.7945 KRW |
850,348.4080 PYTH |
196.0000 KRW |
193.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-07-21 |
201.9690 KRW |
1,250,148.6477 PYTH |
206.0000 KRW |
197.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2025-07-20 |
197.2071 KRW |
3,659,845.1387 PYTH |
191.0000 KRW |
189.0000 KRW |
204.0000 KRW |
195.0000 KRW |
| 2025-07-19 |
178.1984 KRW |
348,563.2368 PYTH |
174.0000 KRW |
174.0000 KRW |
181.0000 KRW |
181.0000 KRW |