Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
178.1308 KRW |
18,524,593.9892 PYTH |
180.0000 KRW |
170.0000 KRW |
186.0000 KRW |
171.0000 KRW |
| 2025-10-15 |
182.7521 KRW |
12,518,566.3879 PYTH |
186.0000 KRW |
176.0000 KRW |
190.0000 KRW |
179.0000 KRW |
| 2025-10-14 |
185.2723 KRW |
31,554,352.7124 PYTH |
197.0000 KRW |
176.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2025-10-13 |
201.5037 KRW |
77,139,312.2754 PYTH |
183.0000 KRW |
180.0000 KRW |
220.0000 KRW |
197.0000 KRW |
| 2025-10-12 |
170.9224 KRW |
14,699,032.8223 PYTH |
165.0000 KRW |
161.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-10-11 |
171.2231 KRW |
21,893,636.2224 PYTH |
173.0000 KRW |
162.0000 KRW |
182.0000 KRW |
170.0000 KRW |
| 2025-10-10 |
194.4331 KRW |
41,577,130.2512 PYTH |
226.0000 KRW |
139.0000 KRW |
231.0000 KRW |
176.0000 KRW |
| 2025-10-09 |
227.6405 KRW |
16,782,824.7984 PYTH |
234.0000 KRW |
221.0000 KRW |
236.0000 KRW |
228.0000 KRW |
| 2025-10-08 |
228.4141 KRW |
9,723,568.4758 PYTH |
228.0000 KRW |
224.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2025-10-07 |
233.8437 KRW |
18,066,397.6764 PYTH |
234.0000 KRW |
224.0000 KRW |
243.0000 KRW |
229.0000 KRW |
| 2025-10-06 |
234.7407 KRW |
17,175,444.6819 PYTH |
231.0000 KRW |
228.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2025-10-05 |
228.3077 KRW |
19,147,077.4119 PYTH |
222.0000 KRW |
219.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2025-10-04 |
220.9329 KRW |
7,902,181.0822 PYTH |
227.0000 KRW |
216.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2025-10-03 |
224.2647 KRW |
10,745,864.7933 PYTH |
228.0000 KRW |
220.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2025-10-02 |
227.6821 KRW |
18,294,581.3738 PYTH |
223.0000 KRW |
222.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2025-10-01 |
215.0483 KRW |
14,591,733.7858 PYTH |
210.0000 KRW |
208.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-09-30 |
208.0281 KRW |
10,772,711.2309 PYTH |
210.0000 KRW |
202.0000 KRW |
217.0000 KRW |
210.0000 KRW |
| 2025-09-29 |
211.2767 KRW |
11,535,985.6343 PYTH |
216.0000 KRW |
206.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2025-09-28 |
208.3953 KRW |
10,991,676.5599 PYTH |
211.0000 KRW |
204.0000 KRW |
217.0000 KRW |
217.0000 KRW |
| 2025-09-27 |
213.6723 KRW |
10,164,607.8324 PYTH |
214.0000 KRW |
210.0000 KRW |
217.0000 KRW |
212.0000 KRW |
| 2025-09-26 |
208.2416 KRW |
21,323,968.4166 PYTH |
203.0000 KRW |
203.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-25 |
207.4979 KRW |
27,545,052.9228 PYTH |
217.0000 KRW |
201.0000 KRW |
217.0000 KRW |
205.0000 KRW |
| 2025-09-24 |
216.2600 KRW |
17,516,084.6246 PYTH |
214.0000 KRW |
209.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2025-09-23 |
213.1812 KRW |
25,504,427.3529 PYTH |
212.0000 KRW |
204.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-09-22 |
215.0206 KRW |
39,919,597.9986 PYTH |
230.0000 KRW |
205.0000 KRW |
232.0000 KRW |
210.0000 KRW |
| 2025-09-21 |
233.4000 KRW |
24,854,556.9525 PYTH |
237.0000 KRW |
229.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2025-09-20 |
239.0241 KRW |
26,982,308.1121 PYTH |
234.0000 KRW |
231.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2025-09-19 |
237.1136 KRW |
22,361,457.5929 PYTH |
242.0000 KRW |
232.0000 KRW |
243.0000 KRW |
233.0000 KRW |
| 2025-09-18 |
236.5885 KRW |
23,062,812.8514 PYTH |
235.0000 KRW |
230.0000 KRW |
248.0000 KRW |
242.0000 KRW |
| 2025-09-17 |
227.8763 KRW |
22,811,075.9225 PYTH |
229.0000 KRW |
222.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-09-16 |
227.1772 KRW |
18,741,813.1371 PYTH |
225.0000 KRW |
222.0000 KRW |
234.0000 KRW |
228.0000 KRW |
| 2025-09-15 |
228.5232 KRW |
41,405,861.9612 PYTH |
231.0000 KRW |
217.0000 KRW |
240.0000 KRW |
225.0000 KRW |
| 2025-09-14 |
236.5026 KRW |
27,021,349.9333 PYTH |
243.0000 KRW |
229.0000 KRW |
244.0000 KRW |
234.0000 KRW |
| 2025-09-13 |
244.6366 KRW |
42,002,546.5005 PYTH |
247.0000 KRW |
237.0000 KRW |
251.0000 KRW |
241.0000 KRW |
| 2025-09-12 |
248.8630 KRW |
50,240,038.2659 PYTH |
253.0000 KRW |
243.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-09-11 |
241.2293 KRW |
89,419,378.0369 PYTH |
239.0000 KRW |
234.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2025-09-10 |
247.7659 KRW |
290,985,021.7471 PYTH |
229.0000 KRW |
227.0000 KRW |
261.0000 KRW |
239.0000 KRW |
| 2025-09-09 |
224.0821 KRW |
89,910,678.3381 PYTH |
224.0000 KRW |
218.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-09-08 |
229.8353 KRW |
85,184,305.8398 PYTH |
232.0000 KRW |
222.0000 KRW |
237.0000 KRW |
224.0000 KRW |
| 2025-09-07 |
232.8765 KRW |
140,285,403.9086 PYTH |
236.0000 KRW |
224.0000 KRW |
241.0000 KRW |
228.0000 KRW |
| 2025-09-06 |
226.9650 KRW |
295,390,682.5029 PYTH |
211.0000 KRW |
209.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2025-09-05 |
209.4844 KRW |
69,627,266.0834 PYTH |
208.0000 KRW |
203.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2025-09-04 |
213.7803 KRW |
95,585,157.6811 PYTH |
226.0000 KRW |
205.0000 KRW |
228.0000 KRW |
208.0000 KRW |
| 2025-09-03 |
222.0237 KRW |
83,650,229.0905 PYTH |
226.0000 KRW |
215.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2025-09-02 |
225.8822 KRW |
123,082,926.1555 PYTH |
226.0000 KRW |
216.0000 KRW |
235.0000 KRW |
219.0000 KRW |
| 2025-09-01 |
239.3098 KRW |
219,485,186.9398 PYTH |
257.0000 KRW |
225.0000 KRW |
257.0000 KRW |
226.0000 KRW |
| 2025-08-31 |
265.8518 KRW |
283,565,612.4179 PYTH |
268.0000 KRW |
251.0000 KRW |
282.0000 KRW |
258.0000 KRW |
| 2025-08-30 |
280.8292 KRW |
742,017,272.0776 PYTH |
304.0000 KRW |
261.0000 KRW |
307.0000 KRW |
265.0000 KRW |
| 2025-08-29 |
317.9738 KRW |
2,339,597,340.0067 PYTH |
327.0000 KRW |
271.0000 KRW |
353.0000 KRW |
278.0000 KRW |
| 2025-08-28 |
257.0448 KRW |
1,525,999,105.0434 PYTH |
161.0000 KRW |
159.0000 KRW |
312.0000 KRW |
306.0000 KRW |