Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
505.6592 KRW |
14,722,331.9923 PYTH |
519.4000 KRW |
487.0000 KRW |
529.7000 KRW |
492.4000 KRW |
| 2024-11-01 |
520.3724 KRW |
31,406,271.7111 PYTH |
521.5000 KRW |
494.4000 KRW |
547.9000 KRW |
517.8000 KRW |
| 2024-10-31 |
557.7569 KRW |
70,954,369.3213 PYTH |
533.0000 KRW |
525.0000 KRW |
572.9000 KRW |
542.3000 KRW |
| 2024-10-30 |
528.0575 KRW |
26,895,136.6900 PYTH |
532.0000 KRW |
508.6000 KRW |
544.7000 KRW |
531.4000 KRW |
| 2024-10-29 |
524.7120 KRW |
27,954,153.3637 PYTH |
507.9000 KRW |
496.8000 KRW |
550.0000 KRW |
530.4000 KRW |
| 2024-10-28 |
500.3083 KRW |
28,070,538.5260 PYTH |
506.5000 KRW |
478.8000 KRW |
519.5000 KRW |
505.9000 KRW |
| 2024-10-27 |
502.9292 KRW |
24,609,234.1404 PYTH |
489.8000 KRW |
480.7000 KRW |
518.0000 KRW |
505.1000 KRW |
| 2024-10-26 |
482.9196 KRW |
20,555,677.8936 PYTH |
472.6000 KRW |
463.3000 KRW |
501.9000 KRW |
489.0000 KRW |
| 2024-10-25 |
515.6907 KRW |
35,335,496.2688 PYTH |
521.8000 KRW |
489.1000 KRW |
538.8000 KRW |
493.8000 KRW |
| 2024-10-24 |
503.5724 KRW |
65,013,885.7516 PYTH |
466.2000 KRW |
463.0000 KRW |
542.4000 KRW |
530.6000 KRW |
| 2024-10-23 |
464.4445 KRW |
11,858,037.5282 PYTH |
478.6000 KRW |
446.7000 KRW |
479.8000 KRW |
463.1000 KRW |
| 2024-10-22 |
478.7119 KRW |
12,202,513.9168 PYTH |
479.4000 KRW |
465.8000 KRW |
494.0000 KRW |
479.9000 KRW |
| 2024-10-21 |
489.6800 KRW |
17,611,283.6637 PYTH |
495.5000 KRW |
466.9000 KRW |
508.5000 KRW |
485.0000 KRW |
| 2024-10-20 |
484.3580 KRW |
11,346,310.7827 PYTH |
475.2000 KRW |
464.0000 KRW |
497.0000 KRW |
491.4000 KRW |
| 2024-10-19 |
471.4866 KRW |
5,049,207.4946 PYTH |
476.6000 KRW |
462.7000 KRW |
481.5000 KRW |
469.0000 KRW |
| 2024-10-18 |
469.2349 KRW |
7,540,833.0725 PYTH |
463.4000 KRW |
456.3000 KRW |
480.5000 KRW |
477.9000 KRW |
| 2024-10-17 |
470.2134 KRW |
13,626,462.0118 PYTH |
488.9000 KRW |
457.6000 KRW |
493.6000 KRW |
464.5000 KRW |
| 2024-10-16 |
481.2381 KRW |
18,520,567.3162 PYTH |
468.7000 KRW |
457.0000 KRW |
492.0000 KRW |
488.1000 KRW |
| 2024-10-15 |
463.4729 KRW |
12,055,430.1245 PYTH |
470.5000 KRW |
451.9000 KRW |
477.9000 KRW |
461.7000 KRW |
| 2024-10-14 |
453.8895 KRW |
11,504,637.6244 PYTH |
439.4000 KRW |
432.0000 KRW |
473.5000 KRW |
470.4000 KRW |
| 2024-10-13 |
432.5368 KRW |
6,189,101.9129 PYTH |
438.3000 KRW |
416.5000 KRW |
444.3000 KRW |
426.1000 KRW |
| 2024-10-12 |
436.0448 KRW |
5,056,784.4651 PYTH |
431.5000 KRW |
430.6000 KRW |
441.7000 KRW |
439.9000 KRW |
| 2024-10-11 |
426.5099 KRW |
11,461,745.3277 PYTH |
410.7000 KRW |
406.0000 KRW |
436.3000 KRW |
430.9000 KRW |
| 2024-10-10 |
407.9897 KRW |
9,118,525.0461 PYTH |
410.7000 KRW |
397.7000 KRW |
416.4000 KRW |
403.7000 KRW |
| 2024-10-09 |
415.7579 KRW |
11,051,258.3059 PYTH |
423.8000 KRW |
404.0000 KRW |
426.2000 KRW |
409.4000 KRW |
| 2024-10-08 |
433.6934 KRW |
6,393,239.5271 PYTH |
436.8000 KRW |
421.4000 KRW |
444.8000 KRW |
425.0000 KRW |
| 2024-10-07 |
452.7330 KRW |
13,080,557.3153 PYTH |
453.2000 KRW |
436.5000 KRW |
466.8000 KRW |
437.1000 KRW |
| 2024-10-06 |
456.0271 KRW |
7,198,059.3021 PYTH |
458.7000 KRW |
446.8000 KRW |
465.3000 KRW |
450.7000 KRW |
| 2024-10-05 |
453.1446 KRW |
10,071,938.6826 PYTH |
444.7000 KRW |
444.5000 KRW |
460.0000 KRW |
457.9000 KRW |
| 2024-10-04 |
430.8947 KRW |
8,457,813.4150 PYTH |
422.3000 KRW |
416.2000 KRW |
450.0000 KRW |
443.8000 KRW |
| 2024-10-03 |
433.8820 KRW |
14,221,737.1469 PYTH |
434.4000 KRW |
411.9000 KRW |
452.0000 KRW |
422.2000 KRW |