Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
480.3146 KRW |
26,304,288.7148 PYTH |
492.4000 KRW |
447.2000 KRW |
499.1000 KRW |
463.0000 KRW |
| 2024-07-31 |
506.8989 KRW |
23,858,951.5145 PYTH |
508.0000 KRW |
495.0000 KRW |
522.8000 KRW |
496.0000 KRW |
| 2024-07-30 |
523.5620 KRW |
22,981,578.1074 PYTH |
522.0000 KRW |
505.6000 KRW |
537.1000 KRW |
510.4000 KRW |
| 2024-07-29 |
542.6153 KRW |
37,592,259.8322 PYTH |
538.1000 KRW |
519.7000 KRW |
559.9000 KRW |
525.8000 KRW |
| 2024-07-28 |
547.8863 KRW |
44,176,150.8496 PYTH |
543.1000 KRW |
529.9000 KRW |
565.6000 KRW |
538.6000 KRW |
| 2024-07-27 |
547.0351 KRW |
51,048,231.4407 PYTH |
553.3000 KRW |
528.9000 KRW |
566.4000 KRW |
549.0000 KRW |
| 2024-07-26 |
540.1640 KRW |
84,992,154.7318 PYTH |
520.2000 KRW |
515.2000 KRW |
562.2000 KRW |
553.0000 KRW |
| 2024-07-25 |
495.6924 KRW |
77,009,161.6378 PYTH |
485.0000 KRW |
460.5000 KRW |
519.7000 KRW |
518.7000 KRW |
| 2024-07-24 |
493.4981 KRW |
36,672,136.1930 PYTH |
470.2000 KRW |
460.0000 KRW |
514.7000 KRW |
478.2000 KRW |
| 2024-07-23 |
480.3996 KRW |
27,403,360.5956 PYTH |
490.1000 KRW |
462.3000 KRW |
500.5000 KRW |
468.8000 KRW |
| 2024-07-22 |
514.1861 KRW |
35,000,527.0309 PYTH |
514.9000 KRW |
490.0000 KRW |
538.8000 KRW |
490.9000 KRW |
| 2024-07-21 |
505.9257 KRW |
20,065,022.1889 PYTH |
515.5000 KRW |
482.9000 KRW |
522.0000 KRW |
513.2000 KRW |
| 2024-07-20 |
509.3675 KRW |
17,182,863.8107 PYTH |
502.7000 KRW |
498.0000 KRW |
522.1000 KRW |
515.7000 KRW |
| 2024-07-19 |
486.3203 KRW |
20,387,300.2423 PYTH |
484.4000 KRW |
463.9000 KRW |
505.6000 KRW |
500.0000 KRW |
| 2024-07-18 |
486.0972 KRW |
17,777,826.6136 PYTH |
484.8000 KRW |
472.9000 KRW |
498.6000 KRW |
485.5000 KRW |
| 2024-07-17 |
495.5167 KRW |
25,874,919.3938 PYTH |
495.7000 KRW |
480.9000 KRW |
509.7000 KRW |
485.1000 KRW |
| 2024-07-16 |
468.0319 KRW |
31,752,795.6597 PYTH |
477.2000 KRW |
441.9000 KRW |
498.1000 KRW |
487.9000 KRW |
| 2024-07-15 |
455.2916 KRW |
22,759,371.9788 PYTH |
438.7000 KRW |
436.0000 KRW |
476.0000 KRW |
475.8000 KRW |
| 2024-07-14 |
430.3017 KRW |
14,595,491.9395 PYTH |
428.4000 KRW |
421.5000 KRW |
443.0000 KRW |
442.1000 KRW |
| 2024-07-13 |
424.0878 KRW |
15,565,698.6514 PYTH |
410.0000 KRW |
408.1000 KRW |
434.0000 KRW |
428.6000 KRW |
| 2024-07-12 |
404.9392 KRW |
16,149,865.3225 PYTH |
407.4000 KRW |
395.0000 KRW |
415.8000 KRW |
410.5000 KRW |
| 2024-07-11 |
423.8293 KRW |
18,558,334.2425 PYTH |
426.6000 KRW |
407.0000 KRW |
438.6000 KRW |
408.1000 KRW |
| 2024-07-10 |
425.3986 KRW |
17,112,534.5396 PYTH |
421.0000 KRW |
417.5000 KRW |
434.2000 KRW |
426.4000 KRW |
| 2024-07-09 |
415.7035 KRW |
19,087,126.1690 PYTH |
408.1000 KRW |
403.4000 KRW |
426.3000 KRW |
420.0000 KRW |
| 2024-07-08 |
404.5481 KRW |
45,320,905.1390 PYTH |
389.0000 KRW |
371.0000 KRW |
427.0000 KRW |
410.6000 KRW |
| 2024-07-07 |
405.9396 KRW |
27,699,832.2976 PYTH |
415.9000 KRW |
388.1000 KRW |
423.7000 KRW |
392.0000 KRW |
| 2024-07-06 |
392.5776 KRW |
24,199,307.8910 PYTH |
384.3000 KRW |
373.3000 KRW |
420.6000 KRW |
417.3000 KRW |
| 2024-07-05 |
367.2030 KRW |
77,164,677.1095 PYTH |
395.8000 KRW |
341.0000 KRW |
396.5000 KRW |
383.7000 KRW |
| 2024-07-04 |
420.3078 KRW |
50,213,108.3241 PYTH |
442.7000 KRW |
401.0000 KRW |
450.5000 KRW |
402.0000 KRW |
| 2024-07-03 |
457.3621 KRW |
32,447,946.0483 PYTH |
476.7000 KRW |
438.0000 KRW |
479.6000 KRW |
444.0000 KRW |
| 2024-07-02 |
459.3246 KRW |
22,435,194.1578 PYTH |
450.3000 KRW |
448.0000 KRW |
477.7000 KRW |
475.6000 KRW |
| 2024-07-01 |
453.5121 KRW |
15,251,946.0654 PYTH |
454.1000 KRW |
444.7000 KRW |
463.0000 KRW |
450.4000 KRW |
| 2024-06-30 |
439.0264 KRW |
14,672,644.5624 PYTH |
438.1000 KRW |
427.2000 KRW |
455.0000 KRW |
453.6000 KRW |
| 2024-06-29 |
446.4723 KRW |
11,056,635.7858 PYTH |
445.6000 KRW |
436.1000 KRW |
454.4000 KRW |
439.0000 KRW |
| 2024-06-28 |
459.5269 KRW |
22,686,558.1785 PYTH |
471.3000 KRW |
442.7000 KRW |
473.9000 KRW |
445.1000 KRW |
| 2024-06-27 |
456.6256 KRW |
38,990,271.8063 PYTH |
441.2000 KRW |
428.0000 KRW |
475.5000 KRW |
470.2000 KRW |
| 2024-06-26 |
453.8766 KRW |
22,495,016.0811 PYTH |
465.6000 KRW |
438.0000 KRW |
473.6000 KRW |
442.0000 KRW |
| 2024-06-25 |
461.9042 KRW |
23,212,584.2615 PYTH |
454.7000 KRW |
448.4000 KRW |
476.4000 KRW |
465.0000 KRW |
| 2024-06-24 |
432.6942 KRW |
37,478,741.2745 PYTH |
434.1000 KRW |
408.2000 KRW |
455.4000 KRW |
451.0000 KRW |
| 2024-06-23 |
446.8064 KRW |
22,366,675.3893 PYTH |
446.7000 KRW |
430.4000 KRW |
461.0000 KRW |
434.2000 KRW |
| 2024-06-22 |
448.7551 KRW |
11,898,228.1767 PYTH |
449.2000 KRW |
441.2000 KRW |
459.0000 KRW |
449.5000 KRW |
| 2024-06-21 |
448.4640 KRW |
39,248,270.4567 PYTH |
441.9000 KRW |
436.7000 KRW |
459.8000 KRW |
449.1000 KRW |
| 2024-06-20 |
450.4598 KRW |
37,140,641.6806 PYTH |
440.6000 KRW |
436.0000 KRW |
466.8000 KRW |
442.5000 KRW |
| 2024-06-19 |
438.4428 KRW |
33,861,407.7973 PYTH |
423.2000 KRW |
415.9000 KRW |
450.2000 KRW |
440.1000 KRW |
| 2024-06-18 |
428.2567 KRW |
80,214,007.5002 PYTH |
463.7000 KRW |
402.4000 KRW |
467.8000 KRW |
424.3000 KRW |
| 2024-06-17 |
480.4361 KRW |
76,250,678.3474 PYTH |
513.7000 KRW |
449.2000 KRW |
516.7000 KRW |
460.6000 KRW |
| 2024-06-16 |
500.7962 KRW |
36,008,614.2300 PYTH |
504.9000 KRW |
484.2000 KRW |
526.1000 KRW |
515.1000 KRW |
| 2024-06-15 |
506.3631 KRW |
18,641,132.8848 PYTH |
507.8000 KRW |
501.0000 KRW |
511.9000 KRW |
505.7000 KRW |
| 2024-06-14 |
518.7758 KRW |
49,224,158.2125 PYTH |
528.7000 KRW |
496.7000 KRW |
538.6000 KRW |
508.0000 KRW |
| 2024-06-13 |
542.7076 KRW |
48,853,796.2746 PYTH |
563.6000 KRW |
527.4000 KRW |
563.6000 KRW |
531.0000 KRW |