Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
443.1215 KRW |
31,450,051.4927 PYTH |
423.0000 KRW |
419.3000 KRW |
462.2000 KRW |
434.6000 KRW |
| 2024-10-01 |
440.2317 KRW |
16,544,510.4008 PYTH |
450.8000 KRW |
406.2000 KRW |
465.0000 KRW |
417.2000 KRW |
| 2024-09-30 |
470.3144 KRW |
10,640,881.8909 PYTH |
488.1000 KRW |
453.3000 KRW |
488.7000 KRW |
461.9000 KRW |
| 2024-09-29 |
480.8469 KRW |
13,862,335.5175 PYTH |
471.8000 KRW |
464.0000 KRW |
498.6000 KRW |
488.9000 KRW |
| 2024-09-28 |
479.3737 KRW |
9,953,172.5378 PYTH |
489.3000 KRW |
463.3000 KRW |
496.9000 KRW |
471.0000 KRW |
| 2024-09-27 |
489.7549 KRW |
11,630,468.4264 PYTH |
487.5000 KRW |
482.1000 KRW |
498.8000 KRW |
494.3000 KRW |
| 2024-09-26 |
466.4268 KRW |
16,385,663.1557 PYTH |
448.4000 KRW |
441.0000 KRW |
491.1000 KRW |
485.4000 KRW |
| 2024-09-25 |
463.8453 KRW |
12,971,297.1151 PYTH |
466.7000 KRW |
453.8000 KRW |
475.5000 KRW |
455.1000 KRW |
| 2024-09-24 |
461.7464 KRW |
13,409,358.7981 PYTH |
463.0000 KRW |
446.7000 KRW |
478.0000 KRW |
467.7000 KRW |
| 2024-09-23 |
440.1789 KRW |
16,662,895.8054 PYTH |
421.1000 KRW |
411.5000 KRW |
463.0000 KRW |
455.6000 KRW |
| 2024-09-22 |
422.0715 KRW |
6,135,458.1316 PYTH |
433.8000 KRW |
412.5000 KRW |
434.0000 KRW |
419.6000 KRW |
| 2024-09-21 |
425.7783 KRW |
8,493,544.3849 PYTH |
429.5000 KRW |
418.7000 KRW |
435.0000 KRW |
431.5000 KRW |
| 2024-09-20 |
428.3673 KRW |
12,512,557.7654 PYTH |
420.7000 KRW |
413.4000 KRW |
439.2000 KRW |
430.1000 KRW |
| 2024-09-19 |
413.5267 KRW |
20,378,188.4363 PYTH |
402.5000 KRW |
402.5000 KRW |
428.5000 KRW |
414.8000 KRW |
| 2024-09-18 |
390.0156 KRW |
15,679,526.6869 PYTH |
394.4000 KRW |
374.3000 KRW |
400.8000 KRW |
391.5000 KRW |
| 2024-09-17 |
385.4827 KRW |
8,448,005.3961 PYTH |
377.4000 KRW |
371.1000 KRW |
394.9000 KRW |
393.7000 KRW |
| 2024-09-16 |
377.4319 KRW |
7,324,467.1113 PYTH |
380.5000 KRW |
370.5000 KRW |
384.6000 KRW |
372.2000 KRW |
| 2024-09-15 |
393.5619 KRW |
8,398,149.0950 PYTH |
392.4000 KRW |
382.2000 KRW |
400.8000 KRW |
383.0000 KRW |
| 2024-09-14 |
394.4064 KRW |
4,368,585.9094 PYTH |
394.5000 KRW |
388.6000 KRW |
400.8000 KRW |
394.4000 KRW |
| 2024-09-13 |
392.6082 KRW |
6,123,894.8048 PYTH |
395.0000 KRW |
387.4000 KRW |
399.9000 KRW |
395.7000 KRW |
| 2024-09-12 |
382.7279 KRW |
15,251,099.6320 PYTH |
365.4000 KRW |
365.4000 KRW |
399.3000 KRW |
396.5000 KRW |
| 2024-09-11 |
367.1510 KRW |
9,081,137.5752 PYTH |
377.7000 KRW |
357.5000 KRW |
380.4000 KRW |
365.2000 KRW |
| 2024-09-10 |
373.9389 KRW |
6,531,643.7370 PYTH |
374.0000 KRW |
368.0000 KRW |
381.4000 KRW |
375.6000 KRW |
| 2024-09-09 |
366.0959 KRW |
6,232,547.2414 PYTH |
360.0000 KRW |
355.2000 KRW |
380.0000 KRW |
374.2000 KRW |
| 2024-09-08 |
352.3095 KRW |
5,215,566.4612 PYTH |
346.7000 KRW |
344.6000 KRW |
358.9000 KRW |
357.0000 KRW |
| 2024-09-07 |
346.1855 KRW |
4,138,386.0532 PYTH |
343.9000 KRW |
340.1000 KRW |
353.4000 KRW |
348.3000 KRW |
| 2024-09-06 |
349.4080 KRW |
13,592,630.6716 PYTH |
352.7000 KRW |
332.9000 KRW |
363.5000 KRW |
335.7000 KRW |
| 2024-09-05 |
358.8982 KRW |
9,173,420.4300 PYTH |
365.2000 KRW |
347.6000 KRW |
369.4000 KRW |
353.1000 KRW |
| 2024-09-04 |
354.0802 KRW |
11,753,408.8575 PYTH |
350.4000 KRW |
336.7000 KRW |
371.2000 KRW |
364.7000 KRW |
| 2024-09-03 |
367.9028 KRW |
9,158,344.5823 PYTH |
370.4000 KRW |
354.0000 KRW |
380.3000 KRW |
354.0000 KRW |
| 2024-09-02 |
354.0367 KRW |
12,184,184.5611 PYTH |
347.8000 KRW |
342.3000 KRW |
372.0000 KRW |
370.7000 KRW |
| 2024-09-01 |
360.0144 KRW |
7,431,525.1008 PYTH |
367.3000 KRW |
350.8000 KRW |
368.9000 KRW |
356.5000 KRW |
| 2024-08-31 |
373.4113 KRW |
4,512,002.1781 PYTH |
376.2000 KRW |
363.5000 KRW |
380.5000 KRW |
367.7000 KRW |
| 2024-08-30 |
373.8445 KRW |
10,952,523.3188 PYTH |
376.9000 KRW |
361.8000 KRW |
382.0000 KRW |
377.2000 KRW |
| 2024-08-29 |
382.7910 KRW |
8,551,587.5616 PYTH |
379.2000 KRW |
372.0000 KRW |
392.8000 KRW |
375.9000 KRW |
| 2024-08-28 |
381.0232 KRW |
14,509,930.8023 PYTH |
382.0000 KRW |
366.4000 KRW |
394.5000 KRW |
379.4000 KRW |
| 2024-08-27 |
395.9969 KRW |
16,533,852.8081 PYTH |
404.2000 KRW |
377.0000 KRW |
411.3000 KRW |
383.8000 KRW |
| 2024-08-26 |
414.3320 KRW |
14,696,688.0031 PYTH |
424.2000 KRW |
402.8000 KRW |
427.0000 KRW |
406.5000 KRW |
| 2024-08-25 |
427.0260 KRW |
9,400,136.3233 PYTH |
439.6000 KRW |
416.6000 KRW |
440.7000 KRW |
428.2000 KRW |
| 2024-08-24 |
434.7502 KRW |
11,505,845.0071 PYTH |
431.7000 KRW |
425.1000 KRW |
448.3000 KRW |
437.2000 KRW |
| 2024-08-23 |
419.2182 KRW |
14,226,968.6666 PYTH |
405.5000 KRW |
405.4000 KRW |
435.0000 KRW |
430.9000 KRW |
| 2024-08-22 |
403.3497 KRW |
9,160,508.6166 PYTH |
398.3000 KRW |
392.6000 KRW |
412.2000 KRW |
407.2000 KRW |
| 2024-08-21 |
391.3622 KRW |
9,546,841.4462 PYTH |
391.7000 KRW |
381.1000 KRW |
401.5000 KRW |
399.4000 KRW |
| 2024-08-20 |
392.4051 KRW |
9,666,073.7712 PYTH |
391.8000 KRW |
381.1000 KRW |
399.5000 KRW |
393.5000 KRW |
| 2024-08-19 |
386.2654 KRW |
9,513,043.0171 PYTH |
388.7000 KRW |
380.4000 KRW |
391.0000 KRW |
388.8000 KRW |
| 2024-08-18 |
391.2017 KRW |
7,232,208.4898 PYTH |
385.2000 KRW |
381.6000 KRW |
401.6000 KRW |
391.3000 KRW |
| 2024-08-17 |
379.9886 KRW |
5,005,353.8861 PYTH |
377.0000 KRW |
373.6000 KRW |
387.0000 KRW |
384.3000 KRW |