Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |