Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-15 |
190.1828 KRW |
5,835,957.0407 PYTH |
190.2000 KRW |
182.1000 KRW |
195.5000 KRW |
183.8000 KRW |
| 2025-04-14 |
195.7406 KRW |
24,019,328.4583 PYTH |
189.0000 KRW |
188.9000 KRW |
206.0000 KRW |
190.4000 KRW |
| 2025-04-13 |
194.9431 KRW |
6,519,447.1416 PYTH |
198.1000 KRW |
187.3000 KRW |
198.9000 KRW |
188.5000 KRW |
| 2025-04-12 |
192.9874 KRW |
11,836,020.6246 PYTH |
186.6000 KRW |
184.8000 KRW |
200.7000 KRW |
198.3000 KRW |
| 2025-04-11 |
185.4231 KRW |
6,779,060.0672 PYTH |
179.8000 KRW |
178.6000 KRW |
189.2000 KRW |
187.0000 KRW |
| 2025-04-10 |
181.1894 KRW |
7,017,796.7427 PYTH |
188.3000 KRW |
173.9000 KRW |
189.7000 KRW |
179.4000 KRW |
| 2025-04-09 |
178.1639 KRW |
6,662,664.6853 PYTH |
171.4000 KRW |
165.2000 KRW |
192.0000 KRW |
187.5000 KRW |
| 2025-04-08 |
180.2691 KRW |
4,470,777.4357 PYTH |
179.6000 KRW |
172.0000 KRW |
186.0000 KRW |
173.4000 KRW |
| 2025-04-07 |
170.1910 KRW |
17,633,033.5133 PYTH |
172.8000 KRW |
156.7000 KRW |
186.9000 KRW |
179.9000 KRW |
| 2025-04-06 |
182.1900 KRW |
16,108,123.0994 PYTH |
196.0000 KRW |
171.0000 KRW |
196.0000 KRW |
173.8000 KRW |
| 2025-04-05 |
197.5301 KRW |
2,637,940.9581 PYTH |
198.0000 KRW |
192.1000 KRW |
201.4000 KRW |
192.5000 KRW |
| 2025-04-04 |
192.9298 KRW |
7,630,067.8187 PYTH |
194.4000 KRW |
187.9000 KRW |
199.4000 KRW |
197.0000 KRW |
| 2025-04-03 |
194.3310 KRW |
10,604,166.9515 PYTH |
199.0000 KRW |
187.8000 KRW |
203.7000 KRW |
193.1000 KRW |
| 2025-04-02 |
208.5987 KRW |
10,009,907.6662 PYTH |
214.3000 KRW |
197.3000 KRW |
221.9000 KRW |
197.5000 KRW |
| 2025-04-01 |
212.7679 KRW |
29,144,985.8701 PYTH |
208.1000 KRW |
206.8000 KRW |
227.3000 KRW |
214.9000 KRW |
| 2025-03-31 |
210.2966 KRW |
9,487,540.1628 PYTH |
215.1000 KRW |
203.0000 KRW |
217.1000 KRW |
207.7000 KRW |
| 2025-03-30 |
223.8190 KRW |
20,948,343.9308 PYTH |
216.1000 KRW |
213.2000 KRW |
245.0000 KRW |
215.6000 KRW |
| 2025-03-29 |
218.2511 KRW |
6,590,066.7400 PYTH |
227.2000 KRW |
210.1000 KRW |
228.9000 KRW |
214.2000 KRW |
| 2025-03-28 |
235.5625 KRW |
10,503,719.2142 PYTH |
249.5000 KRW |
222.7000 KRW |
249.5000 KRW |
227.5000 KRW |
| 2025-03-27 |
251.1312 KRW |
5,359,773.3078 PYTH |
251.0000 KRW |
246.0000 KRW |
257.3000 KRW |
250.2000 KRW |
| 2025-03-26 |
255.9964 KRW |
9,341,255.3262 PYTH |
254.5000 KRW |
247.1000 KRW |
260.6000 KRW |
252.0000 KRW |
| 2025-03-25 |
251.0864 KRW |
8,729,895.5319 PYTH |
249.0000 KRW |
240.7000 KRW |
258.7000 KRW |
254.9000 KRW |
| 2025-03-24 |
245.3248 KRW |
19,464,874.2936 PYTH |
236.6000 KRW |
234.5000 KRW |
252.3000 KRW |
248.7000 KRW |
| 2025-03-23 |
240.8691 KRW |
18,213,337.4886 PYTH |
240.3000 KRW |
231.4000 KRW |
251.2000 KRW |
235.7000 KRW |
| 2025-03-22 |
230.3357 KRW |
15,693,450.7571 PYTH |
219.9000 KRW |
219.4000 KRW |
240.2000 KRW |
234.7000 KRW |
| 2025-03-21 |
217.9015 KRW |
4,747,766.3358 PYTH |
220.4000 KRW |
213.1000 KRW |
224.0000 KRW |
218.6000 KRW |
| 2025-03-20 |
223.2700 KRW |
4,006,153.0477 PYTH |
228.6000 KRW |
218.1000 KRW |
230.6000 KRW |
221.0000 KRW |
| 2025-03-19 |
223.7183 KRW |
5,363,480.9112 PYTH |
219.8000 KRW |
218.4000 KRW |
228.8000 KRW |
227.3000 KRW |
| 2025-03-18 |
219.1950 KRW |
4,932,138.6197 PYTH |
224.1000 KRW |
212.4000 KRW |
225.1000 KRW |
216.7000 KRW |
| 2025-03-17 |
220.1945 KRW |
6,986,123.0814 PYTH |
214.1000 KRW |
214.0000 KRW |
227.6000 KRW |
224.9000 KRW |
| 2025-03-16 |
219.6590 KRW |
4,788,585.2593 PYTH |
222.7000 KRW |
213.0000 KRW |
225.7000 KRW |
214.6000 KRW |
| 2025-03-15 |
222.6894 KRW |
4,100,621.2699 PYTH |
219.8000 KRW |
218.4000 KRW |
226.1000 KRW |
224.1000 KRW |
| 2025-03-14 |
215.1148 KRW |
6,456,626.0278 PYTH |
209.5000 KRW |
208.1000 KRW |
222.9000 KRW |
221.0000 KRW |
| 2025-03-13 |
212.0596 KRW |
10,130,240.8261 PYTH |
214.6000 KRW |
203.7000 KRW |
218.2000 KRW |
204.4000 KRW |
| 2025-03-12 |
208.1373 KRW |
17,133,162.2792 PYTH |
209.0000 KRW |
198.8000 KRW |
218.0000 KRW |
210.9000 KRW |