Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-20 |
484.8760 KRW |
27,860,519.5644 PYTH |
486.2000 KRW |
458.8000 KRW |
517.1000 KRW |
469.0000 KRW |
| 2025-01-19 |
520.4700 KRW |
55,195,442.2997 PYTH |
534.1000 KRW |
477.2000 KRW |
554.6000 KRW |
480.5000 KRW |
| 2025-01-18 |
537.5137 KRW |
97,691,199.4025 PYTH |
524.2000 KRW |
497.9000 KRW |
576.0000 KRW |
517.0000 KRW |
| 2025-01-17 |
515.4270 KRW |
10,659,444.3921 PYTH |
492.4000 KRW |
492.4000 KRW |
529.0000 KRW |
526.0000 KRW |
| 2025-01-16 |
496.7241 KRW |
11,663,577.0638 PYTH |
504.9000 KRW |
483.9000 KRW |
508.5000 KRW |
500.1000 KRW |
| 2025-01-15 |
482.9576 KRW |
10,817,544.9249 PYTH |
481.4000 KRW |
464.8000 KRW |
501.6000 KRW |
495.5000 KRW |
| 2025-01-14 |
476.2702 KRW |
9,615,782.0366 PYTH |
468.6000 KRW |
463.5000 KRW |
485.2000 KRW |
483.5000 KRW |
| 2025-01-13 |
465.4182 KRW |
23,392,057.7409 PYTH |
491.5000 KRW |
443.0000 KRW |
499.7000 KRW |
470.5000 KRW |
| 2025-01-12 |
500.3493 KRW |
29,269,440.2858 PYTH |
491.1000 KRW |
484.6000 KRW |
511.0000 KRW |
488.4000 KRW |
| 2025-01-11 |
493.8879 KRW |
9,178,594.5496 PYTH |
498.0000 KRW |
486.5000 KRW |
500.5000 KRW |
492.5000 KRW |
| 2025-01-10 |
500.1790 KRW |
13,896,819.4392 PYTH |
495.5000 KRW |
488.5000 KRW |
512.9000 KRW |
499.0000 KRW |
| 2025-01-09 |
501.0644 KRW |
17,708,582.5537 PYTH |
510.2000 KRW |
486.0000 KRW |
514.5000 KRW |
491.6000 KRW |
| 2025-01-08 |
510.5182 KRW |
23,018,081.3255 PYTH |
533.5000 KRW |
488.7000 KRW |
536.9000 KRW |
500.1000 KRW |
| 2025-01-07 |
560.6977 KRW |
15,844,264.5537 PYTH |
585.5000 KRW |
531.1000 KRW |
593.0000 KRW |
535.8000 KRW |
| 2025-01-06 |
579.9300 KRW |
14,318,789.4245 PYTH |
575.9000 KRW |
565.0000 KRW |
594.9000 KRW |
589.1000 KRW |
| 2025-01-05 |
572.8501 KRW |
7,977,959.5895 PYTH |
578.9000 KRW |
564.0000 KRW |
579.4000 KRW |
575.5000 KRW |
| 2025-01-04 |
576.8739 KRW |
8,088,603.3509 PYTH |
576.0000 KRW |
566.5000 KRW |
586.5000 KRW |
575.1000 KRW |
| 2025-01-03 |
562.4262 KRW |
9,345,018.5636 PYTH |
553.9000 KRW |
542.8000 KRW |
580.5000 KRW |
573.8000 KRW |
| 2025-01-02 |
556.2361 KRW |
9,112,083.2465 PYTH |
543.0000 KRW |
540.7000 KRW |
569.0000 KRW |
553.8000 KRW |
| 2025-01-01 |
530.6119 KRW |
6,445,424.9841 PYTH |
525.2000 KRW |
515.9000 KRW |
545.0000 KRW |
543.5000 KRW |
| 2024-12-31 |
532.2310 KRW |
13,205,627.1013 PYTH |
541.7000 KRW |
515.0000 KRW |
554.0000 KRW |
524.2000 KRW |
| 2024-12-30 |
553.0227 KRW |
13,085,865.8804 PYTH |
558.5000 KRW |
532.6000 KRW |
572.8000 KRW |
553.1000 KRW |
| 2024-12-29 |
573.9797 KRW |
14,156,968.1302 PYTH |
577.8000 KRW |
550.0000 KRW |
592.7000 KRW |
559.9000 KRW |
| 2024-12-28 |
556.4167 KRW |
8,098,183.7983 PYTH |
550.2000 KRW |
543.3000 KRW |
581.0000 KRW |
578.6000 KRW |
| 2024-12-27 |
556.2624 KRW |
12,853,729.6006 PYTH |
544.9000 KRW |
538.0000 KRW |
576.7000 KRW |
548.1000 KRW |
| 2024-12-26 |
570.5957 KRW |
27,946,996.6543 PYTH |
579.6000 KRW |
542.0000 KRW |
595.8000 KRW |
544.9000 KRW |
| 2024-12-25 |
587.0234 KRW |
14,787,240.9039 PYTH |
587.9000 KRW |
572.0000 KRW |
599.9000 KRW |
577.5000 KRW |
| 2024-12-24 |
583.6951 KRW |
14,678,101.4448 PYTH |
577.2000 KRW |
562.8000 KRW |
605.0000 KRW |
588.0000 KRW |
| 2024-12-23 |
546.9702 KRW |
11,220,478.3799 PYTH |
547.1000 KRW |
528.4000 KRW |
562.8000 KRW |
553.0000 KRW |
| 2024-12-22 |
548.7573 KRW |
19,883,031.5280 PYTH |
551.9000 KRW |
532.7000 KRW |
568.0000 KRW |
548.8000 KRW |
| 2024-12-21 |
577.1468 KRW |
23,365,981.0792 PYTH |
580.5000 KRW |
543.6000 KRW |
610.7000 KRW |
549.3000 KRW |