Identifier on Bithumb: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
186.8251 KRW |
531,347.8126 PYTH |
180.0000 KRW |
179.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-04-08 |
175.6489 KRW |
217,385.1535 PYTH |
179.0000 KRW |
172.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-04-07 |
178.9282 KRW |
469,167.4242 PYTH |
180.0000 KRW |
175.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2025-04-06 |
176.9197 KRW |
892,413.4058 PYTH |
187.0000 KRW |
171.0000 KRW |
187.0000 KRW |
173.0000 KRW |
| 2025-04-05 |
192.9395 KRW |
41,792.8818 PYTH |
195.0000 KRW |
192.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-04-04 |
196.6529 KRW |
99,607.2224 PYTH |
195.0000 KRW |
194.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2025-04-03 |
193.0326 KRW |
403,454.9421 PYTH |
189.0000 KRW |
189.0000 KRW |
199.0000 KRW |
196.0000 KRW |
| 2025-04-02 |
211.8009 KRW |
368,488.9054 PYTH |
212.0000 KRW |
201.0000 KRW |
222.0000 KRW |
201.0000 KRW |
| 2025-04-01 |
216.8705 KRW |
238,684.4776 PYTH |
217.0000 KRW |
213.0000 KRW |
221.0000 KRW |
215.0000 KRW |
| 2025-03-31 |
210.3706 KRW |
59,209.7683 PYTH |
214.0000 KRW |
206.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2025-03-30 |
219.6087 KRW |
71,366.8504 PYTH |
222.0000 KRW |
218.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-03-29 |
213.4527 KRW |
235,401.0923 PYTH |
215.0000 KRW |
210.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-03-28 |
227.5226 KRW |
158,254.9453 PYTH |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2025-03-27 |
250.4024 KRW |
49,123.0457 PYTH |
252.0000 KRW |
249.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-03-26 |
250.7985 KRW |
90,118.3188 PYTH |
253.0000 KRW |
246.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-03-25 |
256.1957 KRW |
476,250.7355 PYTH |
255.0000 KRW |
254.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2025-03-24 |
245.3897 KRW |
452,063.3066 PYTH |
244.0000 KRW |
242.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-03-23 |
241.5270 KRW |
3,001,369.7255 PYTH |
227.0000 KRW |
227.0000 KRW |
251.0000 KRW |
238.0000 KRW |
| 2025-03-22 |
234.0070 KRW |
194,626.6195 PYTH |
227.0000 KRW |
227.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-03-21 |
217.7353 KRW |
122,065.3249 PYTH |
216.0000 KRW |
213.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-03-20 |
220.3235 KRW |
262,536.2394 PYTH |
224.0000 KRW |
219.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2025-03-19 |
224.9718 KRW |
296,389.0409 PYTH |
227.0000 KRW |
221.0000 KRW |
229.0000 KRW |
229.0000 KRW |
| 2025-03-18 |
215.6739 KRW |
123,359.1731 PYTH |
217.0000 KRW |
212.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-03-17 |
223.7351 KRW |
146,408.3882 PYTH |
221.0000 KRW |
221.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-03-16 |
216.5847 KRW |
119,573.2741 PYTH |
216.0000 KRW |
212.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-03-15 |
223.5318 KRW |
35,621.7221 PYTH |
222.0000 KRW |
222.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-03-14 |
220.6945 KRW |
110,232.2801 PYTH |
220.0000 KRW |
219.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-03-13 |
209.1011 KRW |
488,462.0480 PYTH |
210.0000 KRW |
203.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-03-12 |
206.8994 KRW |
104,618.6126 PYTH |
206.0000 KRW |
203.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2025-03-11 |
209.0203 KRW |
236,368.4214 PYTH |
203.0000 KRW |
203.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-03-10 |
213.2196 KRW |
807,486.4316 PYTH |
222.0000 KRW |
202.0000 KRW |
227.0000 KRW |
211.0000 KRW |
| 2025-03-09 |
225.0808 KRW |
911,443.5397 PYTH |
238.0000 KRW |
218.0000 KRW |
238.0000 KRW |
221.0000 KRW |
| 2025-03-08 |
246.7287 KRW |
276,741.2317 PYTH |
248.0000 KRW |
243.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-03-07 |
263.7001 KRW |
264,028.7092 PYTH |
266.0000 KRW |
258.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-03-06 |
276.8117 KRW |
1,222,450.9225 PYTH |
275.0000 KRW |
268.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2025-03-05 |
271.1290 KRW |
54,396.3125 PYTH |
270.0000 KRW |
266.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2025-03-04 |
256.0396 KRW |
410,097.8430 PYTH |
259.0000 KRW |
247.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2025-03-03 |
282.4994 KRW |
1,244,138.4283 PYTH |
300.0000 KRW |
272.0000 KRW |
306.0000 KRW |
281.0000 KRW |
| 2025-03-02 |
319.7896 KRW |
1,426,018.8049 PYTH |
295.0000 KRW |
295.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2025-03-01 |
298.8690 KRW |
85,522.9895 PYTH |
297.0000 KRW |
296.0000 KRW |
305.0000 KRW |
303.0000 KRW |
| 2025-02-28 |
308.0820 KRW |
353,442.6343 PYTH |
301.0000 KRW |
301.0000 KRW |
313.0000 KRW |
309.0000 KRW |
| 2025-02-27 |
310.1536 KRW |
1,756,036.5053 PYTH |
306.0000 KRW |
293.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2025-02-26 |
303.7071 KRW |
896,041.5216 PYTH |
306.0000 KRW |
293.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2025-02-25 |
294.4933 KRW |
316,059.6534 PYTH |
286.0000 KRW |
284.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-02-24 |
318.1737 KRW |
496,194.3925 PYTH |
323.0000 KRW |
305.0000 KRW |
327.0000 KRW |
310.0000 KRW |
| 2025-02-23 |
354.1328 KRW |
113,291.4525 PYTH |
356.0000 KRW |
348.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2025-02-22 |
354.1890 KRW |
379,166.0560 PYTH |
351.0000 KRW |
347.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2025-02-21 |
354.2918 KRW |
1,300,114.8878 PYTH |
372.0000 KRW |
340.0000 KRW |
376.0000 KRW |
349.0000 KRW |
| 2025-02-20 |
365.7509 KRW |
5,006,487.8134 PYTH |
338.0000 KRW |
336.0000 KRW |
391.0000 KRW |
365.0000 KRW |
| 2025-02-19 |
308.6849 KRW |
1,227,747.0783 PYTH |
306.0000 KRW |
301.0000 KRW |
325.0000 KRW |
314.0000 KRW |