Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
547.5744 KRW |
11,959,512.5771 PYTH |
551.9000 KRW |
534.6000 KRW |
559.6000 KRW |
554.7000 KRW |
| 2024-12-21 |
577.1468 KRW |
23,365,981.0792 PYTH |
580.5000 KRW |
543.6000 KRW |
610.7000 KRW |
549.3000 KRW |
| 2024-12-20 |
534.7081 KRW |
40,121,983.7990 PYTH |
559.9000 KRW |
495.0000 KRW |
584.7000 KRW |
578.9000 KRW |
| 2024-12-19 |
577.3657 KRW |
36,726,531.8992 PYTH |
581.2000 KRW |
538.0000 KRW |
605.5000 KRW |
565.0000 KRW |
| 2024-12-18 |
626.6485 KRW |
40,143,893.2164 PYTH |
662.5000 KRW |
589.3000 KRW |
668.0000 KRW |
589.5000 KRW |
| 2024-12-17 |
690.9166 KRW |
56,634,803.7036 PYTH |
715.4000 KRW |
651.8000 KRW |
745.0000 KRW |
651.8000 KRW |
| 2024-12-16 |
678.6301 KRW |
41,761,890.1111 PYTH |
677.5000 KRW |
644.4000 KRW |
705.9000 KRW |
694.6000 KRW |
| 2024-12-15 |
631.7310 KRW |
23,677,503.6387 PYTH |
619.9000 KRW |
599.5000 KRW |
679.8000 KRW |
673.8000 KRW |
| 2024-12-14 |
634.4776 KRW |
22,131,220.0534 PYTH |
658.0000 KRW |
602.0000 KRW |
668.0000 KRW |
613.0000 KRW |
| 2024-12-13 |
637.5983 KRW |
21,153,000.0882 PYTH |
642.8000 KRW |
617.7000 KRW |
659.5000 KRW |
654.3000 KRW |
| 2024-12-12 |
645.4202 KRW |
33,444,492.0891 PYTH |
622.5000 KRW |
617.3000 KRW |
666.8000 KRW |
638.1000 KRW |
| 2024-12-11 |
595.0998 KRW |
30,714,733.4542 PYTH |
587.9000 KRW |
558.0000 KRW |
634.7000 KRW |
623.2000 KRW |
| 2024-12-10 |
572.9951 KRW |
55,481,736.7724 PYTH |
600.1000 KRW |
537.5000 KRW |
611.6000 KRW |
586.7000 KRW |
| 2024-12-09 |
647.6532 KRW |
75,500,132.7826 PYTH |
718.6000 KRW |
550.0000 KRW |
718.8000 KRW |
606.4000 KRW |
| 2024-12-08 |
718.1188 KRW |
23,773,684.2147 PYTH |
727.3000 KRW |
701.0000 KRW |
735.0000 KRW |
717.4000 KRW |
| 2024-12-07 |
732.5486 KRW |
33,657,730.6913 PYTH |
723.7000 KRW |
704.2000 KRW |
751.0000 KRW |
736.0000 KRW |
| 2024-12-06 |
724.6939 KRW |
52,924,087.3072 PYTH |
717.0000 KRW |
688.4000 KRW |
752.8000 KRW |
713.0000 KRW |
| 2024-12-05 |
720.3900 KRW |
58,406,837.8320 PYTH |
733.5000 KRW |
679.8000 KRW |
749.7000 KRW |
712.7000 KRW |
| 2024-12-04 |
752.6419 KRW |
69,057,556.0170 PYTH |
737.0000 KRW |
717.5000 KRW |
776.5000 KRW |
727.9000 KRW |
| 2024-12-03 |
694.2255 KRW |
106,669,550.5952 PYTH |
719.6000 KRW |
470.0000 KRW |
769.5000 KRW |
732.9000 KRW |
| 2024-12-02 |
677.2114 KRW |
61,512,513.1670 PYTH |
699.0000 KRW |
642.2000 KRW |
716.0000 KRW |
713.8000 KRW |
| 2024-12-01 |
705.8201 KRW |
54,799,040.1698 PYTH |
689.0000 KRW |
664.6000 KRW |
737.9000 KRW |
703.5000 KRW |
| 2024-11-30 |
671.4332 KRW |
34,373,332.3952 PYTH |
668.7000 KRW |
652.0000 KRW |
696.8000 KRW |
687.3000 KRW |
| 2024-11-29 |
665.9907 KRW |
40,273,400.1671 PYTH |
668.3000 KRW |
647.5000 KRW |
687.5000 KRW |
669.0000 KRW |
| 2024-11-28 |
660.2961 KRW |
62,779,276.6074 PYTH |
655.9000 KRW |
637.4000 KRW |
683.2000 KRW |
664.0000 KRW |
| 2024-11-27 |
603.5469 KRW |
49,379,446.9726 PYTH |
598.9000 KRW |
579.4000 KRW |
635.0000 KRW |
629.0000 KRW |
| 2024-11-26 |
601.3972 KRW |
78,419,459.0111 PYTH |
621.4000 KRW |
567.2000 KRW |
644.0000 KRW |
598.2000 KRW |
| 2024-11-25 |
620.6664 KRW |
82,318,598.1255 PYTH |
611.4000 KRW |
588.7000 KRW |
651.1000 KRW |
629.2000 KRW |
| 2024-11-24 |
595.0006 KRW |
108,770,915.2824 PYTH |
577.6000 KRW |
545.5000 KRW |
631.5000 KRW |
613.9000 KRW |
| 2024-11-23 |
576.6954 KRW |
67,667,006.5332 PYTH |
573.4000 KRW |
559.0000 KRW |
599.8000 KRW |
578.1000 KRW |
| 2024-11-22 |
562.3030 KRW |
49,370,758.9109 PYTH |
582.2000 KRW |
533.2000 KRW |
582.2000 KRW |
570.8000 KRW |
| 2024-11-21 |
573.4130 KRW |
51,311,892.7330 PYTH |
580.8000 KRW |
551.2000 KRW |
597.9000 KRW |
582.8000 KRW |
| 2024-11-20 |
576.6119 KRW |
45,075,636.8857 PYTH |
574.2000 KRW |
543.8000 KRW |
595.0000 KRW |
582.7000 KRW |
| 2024-11-19 |
579.2849 KRW |
34,746,086.4807 PYTH |
590.1000 KRW |
565.0000 KRW |
595.6000 KRW |
568.0000 KRW |
| 2024-11-18 |
581.0514 KRW |
60,903,368.1545 PYTH |
587.6000 KRW |
562.0000 KRW |
600.3000 KRW |
583.3000 KRW |
| 2024-11-17 |
612.8987 KRW |
81,477,079.9174 PYTH |
608.3000 KRW |
572.1000 KRW |
634.7000 KRW |
580.8000 KRW |
| 2024-11-16 |
594.9776 KRW |
38,686,283.6608 PYTH |
594.2000 KRW |
574.3000 KRW |
611.4000 KRW |
602.7000 KRW |
| 2024-11-15 |
578.5101 KRW |
29,237,368.6084 PYTH |
556.1000 KRW |
544.9000 KRW |
600.0000 KRW |
591.3000 KRW |
| 2024-11-14 |
574.9742 KRW |
24,180,796.5383 PYTH |
580.5000 KRW |
552.2000 KRW |
600.9000 KRW |
566.0000 KRW |
| 2024-11-13 |
577.5247 KRW |
36,218,842.5243 PYTH |
593.5000 KRW |
546.0000 KRW |
604.2000 KRW |
581.4000 KRW |
| 2024-11-12 |
598.2495 KRW |
59,393,101.1691 PYTH |
626.7000 KRW |
552.8000 KRW |
637.4000 KRW |
589.8000 KRW |
| 2024-11-11 |
605.7376 KRW |
52,550,965.3414 PYTH |
588.0000 KRW |
570.0000 KRW |
629.9000 KRW |
614.3000 KRW |
| 2024-11-10 |
591.9992 KRW |
38,149,519.3978 PYTH |
588.6000 KRW |
573.3000 KRW |
611.7000 KRW |
603.7000 KRW |
| 2024-11-09 |
582.4264 KRW |
31,852,399.3952 PYTH |
573.0000 KRW |
556.4000 KRW |
603.4000 KRW |
578.4000 KRW |
| 2024-11-08 |
574.6742 KRW |
60,940,038.6891 PYTH |
547.9000 KRW |
547.9000 KRW |
597.8000 KRW |
571.6000 KRW |
| 2024-11-07 |
527.8764 KRW |
25,239,779.6335 PYTH |
530.1000 KRW |
509.5000 KRW |
545.5000 KRW |
535.2000 KRW |
| 2024-11-06 |
507.4102 KRW |
45,218,861.5554 PYTH |
467.3000 KRW |
466.4000 KRW |
525.9000 KRW |
525.1000 KRW |
| 2024-11-05 |
465.2764 KRW |
13,024,643.4083 PYTH |
447.2000 KRW |
447.2000 KRW |
480.7000 KRW |
465.6000 KRW |
| 2024-11-04 |
455.6457 KRW |
16,883,787.0061 PYTH |
458.6000 KRW |
436.0000 KRW |
469.7000 KRW |
447.0000 KRW |
| 2024-11-03 |
466.9391 KRW |
21,749,753.6660 PYTH |
492.5000 KRW |
446.0000 KRW |
493.4000 KRW |
464.6000 KRW |