Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-11 |
203.4199 KRW |
18,054,729.3372 PYTH |
205.4000 KRW |
191.7000 KRW |
216.0000 KRW |
214.2000 KRW |
| 2025-03-10 |
223.1977 KRW |
20,506,909.8237 PYTH |
220.7000 KRW |
203.2000 KRW |
237.5000 KRW |
209.7000 KRW |
| 2025-03-09 |
231.8815 KRW |
19,551,863.9561 PYTH |
250.5000 KRW |
218.1000 KRW |
251.3000 KRW |
220.3000 KRW |
| 2025-03-08 |
250.6971 KRW |
6,325,572.3630 PYTH |
255.0000 KRW |
244.0000 KRW |
256.2000 KRW |
252.7000 KRW |
| 2025-03-07 |
263.8559 KRW |
9,383,996.1236 PYTH |
269.2000 KRW |
256.1000 KRW |
272.9000 KRW |
259.5000 KRW |
| 2025-03-06 |
277.7460 KRW |
10,571,156.1535 PYTH |
277.4000 KRW |
268.3000 KRW |
285.0000 KRW |
274.9000 KRW |
| 2025-03-05 |
268.0628 KRW |
9,975,900.6756 PYTH |
265.7000 KRW |
258.3000 KRW |
279.2000 KRW |
277.8000 KRW |
| 2025-03-04 |
261.2356 KRW |
16,392,593.9100 PYTH |
276.1000 KRW |
247.5000 KRW |
278.4000 KRW |
267.6000 KRW |
| 2025-03-03 |
303.7829 KRW |
15,531,294.1304 PYTH |
334.2000 KRW |
277.1000 KRW |
334.6000 KRW |
279.8000 KRW |
| 2025-03-02 |
316.6537 KRW |
12,487,156.5762 PYTH |
304.7000 KRW |
295.4000 KRW |
332.9000 KRW |
331.5000 KRW |
| 2025-03-01 |
304.3821 KRW |
6,719,320.1985 PYTH |
308.3000 KRW |
294.2000 KRW |
314.5000 KRW |
304.5000 KRW |
| 2025-02-28 |
297.5060 KRW |
17,173,891.3199 PYTH |
308.5000 KRW |
282.3000 KRW |
313.4000 KRW |
309.0000 KRW |
| 2025-02-27 |
316.0769 KRW |
9,820,427.7978 PYTH |
308.4000 KRW |
302.8000 KRW |
323.4000 KRW |
312.0000 KRW |
| 2025-02-26 |
304.2913 KRW |
9,696,301.1106 PYTH |
305.3000 KRW |
292.4000 KRW |
315.9000 KRW |
297.7000 KRW |
| 2025-02-25 |
290.1716 KRW |
23,092,136.5994 PYTH |
298.1000 KRW |
271.8000 KRW |
312.6000 KRW |
305.7000 KRW |
| 2025-02-24 |
331.6483 KRW |
22,703,613.1900 PYTH |
361.8000 KRW |
305.0000 KRW |
367.9000 KRW |
306.4000 KRW |
| 2025-02-23 |
354.5135 KRW |
10,980,222.7133 PYTH |
351.1000 KRW |
346.0000 KRW |
364.5000 KRW |
357.5000 KRW |
| 2025-02-22 |
357.2935 KRW |
18,540,983.0528 PYTH |
347.8000 KRW |
342.9000 KRW |
372.9000 KRW |
350.2000 KRW |
| 2025-02-21 |
359.0875 KRW |
27,593,427.9543 PYTH |
359.5000 KRW |
339.3000 KRW |
377.2000 KRW |
348.2000 KRW |
| 2025-02-20 |
353.6047 KRW |
65,885,892.9216 PYTH |
316.8000 KRW |
314.2000 KRW |
390.5000 KRW |
361.9000 KRW |
| 2025-02-19 |
308.4790 KRW |
24,409,427.9888 PYTH |
318.1000 KRW |
300.0000 KRW |
326.0000 KRW |
313.9000 KRW |
| 2025-02-18 |
319.9506 KRW |
58,189,834.9721 PYTH |
314.1000 KRW |
295.0000 KRW |
337.8000 KRW |
318.0000 KRW |
| 2025-02-17 |
320.2519 KRW |
13,914,667.7751 PYTH |
318.0000 KRW |
307.2000 KRW |
330.6000 KRW |
314.1000 KRW |
| 2025-02-16 |
319.7514 KRW |
11,792,101.5829 PYTH |
323.4000 KRW |
312.0000 KRW |
328.3000 KRW |
314.6000 KRW |
| 2025-02-15 |
334.5278 KRW |
29,934,430.4503 PYTH |
351.0000 KRW |
319.2000 KRW |
352.8000 KRW |
322.3000 KRW |
| 2025-02-14 |
337.2223 KRW |
17,441,492.9665 PYTH |
308.5000 KRW |
306.9000 KRW |
375.4000 KRW |
330.6000 KRW |
| 2025-02-13 |
314.1077 KRW |
5,805,441.5843 PYTH |
321.2000 KRW |
304.5000 KRW |
325.9000 KRW |
308.4000 KRW |
| 2025-02-12 |
304.5794 KRW |
8,372,728.6056 PYTH |
304.9000 KRW |
293.4000 KRW |
326.2000 KRW |
326.2000 KRW |
| 2025-02-11 |
312.0236 KRW |
8,776,937.1520 PYTH |
304.0000 KRW |
300.0000 KRW |
325.0000 KRW |
307.0000 KRW |
| 2025-02-10 |
299.8434 KRW |
7,443,575.3001 PYTH |
298.5000 KRW |
287.7000 KRW |
309.8000 KRW |
307.3000 KRW |
| 2025-02-09 |
301.1693 KRW |
24,016,101.6346 PYTH |
291.8000 KRW |
286.3000 KRW |
313.2000 KRW |
292.4000 KRW |