Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
167.0666 KRW |
16,157,251.6406 PYTH |
169.9000 KRW |
160.5000 KRW |
172.6000 KRW |
161.3000 KRW |
| 2025-06-03 |
171.0049 KRW |
18,456,086.7646 PYTH |
169.1000 KRW |
168.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2025-06-02 |
165.6875 KRW |
17,539,814.4024 PYTH |
170.0000 KRW |
162.0000 KRW |
170.3000 KRW |
167.6000 KRW |
| 2025-06-01 |
167.4200 KRW |
14,619,570.0358 PYTH |
168.2000 KRW |
162.6000 KRW |
171.6000 KRW |
170.4000 KRW |
| 2025-05-31 |
160.2403 KRW |
30,707,180.1615 PYTH |
161.0000 KRW |
153.7000 KRW |
174.9000 KRW |
168.6000 KRW |
| 2025-05-30 |
171.2920 KRW |
44,313,927.7567 PYTH |
179.6000 KRW |
164.1000 KRW |
180.2000 KRW |
164.9000 KRW |
| 2025-05-29 |
187.2576 KRW |
31,795,274.9816 PYTH |
190.5000 KRW |
178.7000 KRW |
196.0000 KRW |
179.8000 KRW |
| 2025-05-28 |
191.4649 KRW |
28,977,606.6767 PYTH |
192.1000 KRW |
184.1000 KRW |
197.2000 KRW |
187.2000 KRW |
| 2025-05-27 |
188.8574 KRW |
50,335,427.6577 PYTH |
186.5000 KRW |
182.8000 KRW |
193.8000 KRW |
191.9000 KRW |
| 2025-05-26 |
188.1255 KRW |
25,830,686.6736 PYTH |
189.1000 KRW |
183.2000 KRW |
193.1000 KRW |
186.1000 KRW |
| 2025-05-25 |
182.4556 KRW |
34,937,757.7708 PYTH |
188.0000 KRW |
176.6000 KRW |
189.6000 KRW |
188.4000 KRW |
| 2025-05-24 |
187.7173 KRW |
42,661,452.5504 PYTH |
185.1000 KRW |
181.7000 KRW |
191.7000 KRW |
187.0000 KRW |
| 2025-05-23 |
197.6175 KRW |
162,787,083.6779 PYTH |
190.5000 KRW |
185.4000 KRW |
206.8000 KRW |
198.4000 KRW |
| 2025-05-22 |
187.6993 KRW |
42,890,939.4970 PYTH |
183.4000 KRW |
183.1000 KRW |
192.1000 KRW |
189.9000 KRW |
| 2025-05-21 |
180.9577 KRW |
62,203,786.2429 PYTH |
182.5000 KRW |
175.0000 KRW |
189.5000 KRW |
180.1000 KRW |
| 2025-05-20 |
187.0773 KRW |
75,143,926.9915 PYTH |
194.0000 KRW |
174.0000 KRW |
198.8000 KRW |
180.9000 KRW |
| 2025-05-19 |
199.1194 KRW |
47,989,799.1331 PYTH |
221.0000 KRW |
190.0000 KRW |
221.0000 KRW |
193.5000 KRW |
| 2025-05-18 |
221.2003 KRW |
13,354,050.2904 PYTH |
214.3000 KRW |
209.5000 KRW |
227.2000 KRW |
218.1000 KRW |
| 2025-05-17 |
218.0432 KRW |
10,126,761.6749 PYTH |
224.4000 KRW |
211.3000 KRW |
224.6000 KRW |
214.3000 KRW |
| 2025-05-16 |
232.8542 KRW |
16,064,020.0648 PYTH |
232.4000 KRW |
223.0000 KRW |
239.5000 KRW |
224.4000 KRW |
| 2025-05-15 |
239.2575 KRW |
26,088,918.0331 PYTH |
257.1000 KRW |
228.1000 KRW |
261.0000 KRW |
234.4000 KRW |
| 2025-05-14 |
276.1149 KRW |
44,211,518.9155 PYTH |
268.3000 KRW |
255.8000 KRW |
292.0000 KRW |
258.0000 KRW |
| 2025-05-13 |
258.1048 KRW |
16,564,294.4317 PYTH |
268.3000 KRW |
249.7000 KRW |
268.5000 KRW |
266.1000 KRW |
| 2025-05-12 |
273.5011 KRW |
49,250,392.0040 PYTH |
260.8000 KRW |
247.9000 KRW |
292.1000 KRW |
258.6000 KRW |
| 2025-05-11 |
262.1287 KRW |
21,835,461.2757 PYTH |
269.8000 KRW |
254.4000 KRW |
271.7000 KRW |
259.2000 KRW |
| 2025-05-10 |
264.3045 KRW |
91,584,098.9590 PYTH |
270.0000 KRW |
254.0000 KRW |
275.7000 KRW |
264.9000 KRW |
| 2025-05-09 |
270.9798 KRW |
422,744,881.8183 PYTH |
213.5000 KRW |
212.7000 KRW |
294.7000 KRW |
283.3000 KRW |
| 2025-05-08 |
203.2735 KRW |
7,454,697.1143 PYTH |
193.3000 KRW |
193.3000 KRW |
213.6000 KRW |
211.5000 KRW |
| 2025-05-07 |
189.6449 KRW |
5,293,548.2530 PYTH |
190.9000 KRW |
185.8000 KRW |
193.7000 KRW |
192.4000 KRW |
| 2025-05-06 |
191.2045 KRW |
9,434,791.5229 PYTH |
196.7000 KRW |
185.7000 KRW |
199.9000 KRW |
190.3000 KRW |
| 2025-05-05 |
194.6500 KRW |
6,906,120.9524 PYTH |
195.6000 KRW |
190.0000 KRW |
199.4000 KRW |
196.9000 KRW |
| 2025-05-04 |
201.7480 KRW |
9,819,880.1041 PYTH |
202.4000 KRW |
195.6000 KRW |
208.3000 KRW |
198.1000 KRW |
| 2025-05-03 |
208.0311 KRW |
6,870,460.5408 PYTH |
215.7000 KRW |
200.8000 KRW |
216.0000 KRW |
203.6000 KRW |
| 2025-05-02 |
222.6080 KRW |
16,100,994.9480 PYTH |
221.8000 KRW |
212.0000 KRW |
230.0000 KRW |
214.7000 KRW |
| 2025-05-01 |
220.1531 KRW |
8,841,972.0542 PYTH |
214.5000 KRW |
214.2000 KRW |
224.2000 KRW |
220.5000 KRW |
| 2025-04-30 |
216.4104 KRW |
7,661,737.4865 PYTH |
219.9000 KRW |
207.6000 KRW |
225.0000 KRW |
214.3000 KRW |
| 2025-04-29 |
227.2087 KRW |
4,845,435.8404 PYTH |
231.2000 KRW |
219.5000 KRW |
233.9000 KRW |
219.5000 KRW |
| 2025-04-28 |
223.9391 KRW |
8,076,773.5929 PYTH |
221.6000 KRW |
210.8000 KRW |
232.9000 KRW |
231.2000 KRW |
| 2025-04-27 |
228.7590 KRW |
5,106,141.4740 PYTH |
237.2000 KRW |
220.6000 KRW |
239.0000 KRW |
221.2000 KRW |
| 2025-04-26 |
236.8597 KRW |
4,600,916.3751 PYTH |
236.1000 KRW |
229.5000 KRW |
242.3000 KRW |
235.1000 KRW |
| 2025-04-25 |
233.1764 KRW |
6,878,145.9403 PYTH |
230.7000 KRW |
226.7000 KRW |
240.3000 KRW |
232.7000 KRW |
| 2025-04-24 |
218.5038 KRW |
6,840,183.7250 PYTH |
219.8000 KRW |
207.5000 KRW |
231.2000 KRW |
230.8000 KRW |
| 2025-04-23 |
218.8288 KRW |
8,831,903.6138 PYTH |
213.7000 KRW |
212.9000 KRW |
224.8000 KRW |
219.5000 KRW |
| 2025-04-22 |
205.1800 KRW |
6,878,755.7901 PYTH |
202.0000 KRW |
199.0000 KRW |
210.5000 KRW |
210.1000 KRW |
| 2025-04-21 |
207.5246 KRW |
6,876,698.0007 PYTH |
208.7000 KRW |
201.0000 KRW |
212.0000 KRW |
201.8000 KRW |
| 2025-04-20 |
205.6114 KRW |
8,922,329.3246 PYTH |
202.2000 KRW |
198.9000 KRW |
213.6000 KRW |
208.8000 KRW |
| 2025-04-19 |
199.0285 KRW |
3,775,516.4525 PYTH |
197.3000 KRW |
195.8000 KRW |
202.5000 KRW |
200.1000 KRW |
| 2025-04-18 |
199.0098 KRW |
5,706,394.8354 PYTH |
199.3000 KRW |
194.7000 KRW |
203.0000 KRW |
198.8000 KRW |
| 2025-04-17 |
193.2900 KRW |
9,554,556.6672 PYTH |
180.9000 KRW |
179.8000 KRW |
205.0000 KRW |
199.4000 KRW |
| 2025-04-16 |
180.8856 KRW |
5,815,592.6618 PYTH |
181.9000 KRW |
176.0000 KRW |
184.9000 KRW |
181.5000 KRW |