Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
275.7900 KRW |
10,910,391.0820 PYTH |
275.4000 KRW |
268.5000 KRW |
291.6000 KRW |
289.4000 KRW |
| 2025-02-07 |
283.0315 KRW |
21,948,779.8073 PYTH |
287.3000 KRW |
267.4000 KRW |
298.0000 KRW |
272.4000 KRW |
| 2025-02-06 |
298.5211 KRW |
13,326,170.5815 PYTH |
310.0000 KRW |
283.6000 KRW |
315.8000 KRW |
285.3000 KRW |
| 2025-02-05 |
317.4748 KRW |
12,610,353.5954 PYTH |
321.8000 KRW |
305.9000 KRW |
327.8000 KRW |
308.8000 KRW |
| 2025-02-04 |
324.7434 KRW |
28,921,433.8642 PYTH |
351.4000 KRW |
307.8000 KRW |
358.2000 KRW |
320.1000 KRW |
| 2025-02-03 |
315.8334 KRW |
49,736,441.1164 PYTH |
352.7000 KRW |
290.0000 KRW |
353.0000 KRW |
350.5000 KRW |
| 2025-02-02 |
381.1407 KRW |
21,676,094.5316 PYTH |
402.5000 KRW |
346.0000 KRW |
407.1000 KRW |
351.1000 KRW |
| 2025-02-01 |
424.1355 KRW |
8,228,562.7093 PYTH |
435.8000 KRW |
403.6000 KRW |
443.1000 KRW |
403.9000 KRW |
| 2025-01-31 |
436.8501 KRW |
6,661,607.0055 PYTH |
432.5000 KRW |
428.9000 KRW |
449.8000 KRW |
434.9000 KRW |
| 2025-01-30 |
431.4822 KRW |
5,876,224.8128 PYTH |
421.4000 KRW |
416.6000 KRW |
441.3000 KRW |
435.0000 KRW |
| 2025-01-29 |
418.3185 KRW |
6,902,389.1648 PYTH |
413.5000 KRW |
405.8000 KRW |
435.0000 KRW |
423.6000 KRW |
| 2025-01-28 |
430.4069 KRW |
8,493,620.3198 PYTH |
441.5000 KRW |
412.1000 KRW |
446.0000 KRW |
413.3000 KRW |
| 2025-01-27 |
438.8155 KRW |
15,732,074.2822 PYTH |
463.4000 KRW |
420.7000 KRW |
466.1000 KRW |
430.0000 KRW |
| 2025-01-26 |
478.2917 KRW |
8,731,038.2262 PYTH |
476.0000 KRW |
466.1000 KRW |
489.9000 KRW |
469.3000 KRW |
| 2025-01-25 |
469.6139 KRW |
5,462,035.0541 PYTH |
465.8000 KRW |
457.7000 KRW |
482.6000 KRW |
474.4000 KRW |
| 2025-01-24 |
475.0937 KRW |
8,610,109.1158 PYTH |
474.0000 KRW |
458.2000 KRW |
489.7000 KRW |
468.3000 KRW |
| 2025-01-23 |
471.0483 KRW |
8,816,081.4046 PYTH |
484.9000 KRW |
457.7000 KRW |
484.9000 KRW |
463.6000 KRW |
| 2025-01-22 |
483.5713 KRW |
10,382,243.2427 PYTH |
474.3000 KRW |
467.0000 KRW |
496.5000 KRW |
494.0000 KRW |
| 2025-01-21 |
458.9357 KRW |
14,716,204.6060 PYTH |
466.5000 KRW |
444.4000 KRW |
492.6000 KRW |
474.0000 KRW |