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