Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
479.3632 KRW |
5,085,934.6286 PYTH |
474.3000 KRW |
467.0000 KRW |
494.0000 KRW |
490.2000 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 |
| 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 |