Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
378.8202 KRW |
14,733,401.9218 PYTH |
386.7000 KRW |
367.6000 KRW |
389.5000 KRW |
376.3000 KRW |
| 2024-08-15 |
395.1906 KRW |
15,757,453.0871 PYTH |
406.2000 KRW |
379.9000 KRW |
409.9000 KRW |
388.0000 KRW |
| 2024-08-14 |
409.2826 KRW |
12,828,596.5190 PYTH |
413.0000 KRW |
400.0000 KRW |
420.2000 KRW |
405.9000 KRW |
| 2024-08-13 |
407.5131 KRW |
11,894,806.8997 PYTH |
412.6000 KRW |
397.5000 KRW |
419.0000 KRW |
413.5000 KRW |
| 2024-08-12 |
407.7190 KRW |
23,177,246.9955 PYTH |
392.2000 KRW |
385.7000 KRW |
424.4000 KRW |
411.5000 KRW |
| 2024-08-11 |
417.5632 KRW |
29,471,912.3018 PYTH |
422.6000 KRW |
388.2000 KRW |
438.0000 KRW |
393.0000 KRW |
| 2024-08-10 |
419.0430 KRW |
18,097,620.7383 PYTH |
409.2000 KRW |
400.0000 KRW |
431.5000 KRW |
421.3000 KRW |
| 2024-08-09 |
406.3864 KRW |
18,525,963.3515 PYTH |
410.3000 KRW |
394.9000 KRW |
415.5000 KRW |
406.1000 KRW |
| 2024-08-08 |
392.5284 KRW |
27,200,030.1930 PYTH |
369.8000 KRW |
361.6000 KRW |
415.3000 KRW |
411.3000 KRW |
| 2024-08-07 |
392.7130 KRW |
35,789,945.5796 PYTH |
382.3000 KRW |
363.1000 KRW |
415.4000 KRW |
369.4000 KRW |
| 2024-08-06 |
380.2267 KRW |
35,448,561.2799 PYTH |
354.6000 KRW |
354.6000 KRW |
391.5000 KRW |
385.5000 KRW |
| 2024-08-05 |
349.6969 KRW |
62,732,244.7450 PYTH |
384.8000 KRW |
322.5000 KRW |
389.3000 KRW |
359.0000 KRW |
| 2024-08-04 |
390.7597 KRW |
18,296,568.8700 PYTH |
400.6000 KRW |
370.1000 KRW |
405.9000 KRW |
388.4000 KRW |
| 2024-08-03 |
411.7462 KRW |
20,646,107.9194 PYTH |
424.1000 KRW |
392.3000 KRW |
429.1000 KRW |
401.1000 KRW |
| 2024-08-02 |
448.7776 KRW |
23,629,794.7238 PYTH |
474.4000 KRW |
421.9000 KRW |
477.6000 KRW |
424.0000 KRW |
| 2024-08-01 |
480.3146 KRW |
26,304,288.7148 PYTH |
492.4000 KRW |
447.2000 KRW |
499.1000 KRW |
463.0000 KRW |
| 2024-07-31 |
506.8989 KRW |
23,858,951.5145 PYTH |
508.0000 KRW |
495.0000 KRW |
522.8000 KRW |
496.0000 KRW |
| 2024-07-30 |
523.5620 KRW |
22,981,578.1074 PYTH |
522.0000 KRW |
505.6000 KRW |
537.1000 KRW |
510.4000 KRW |
| 2024-07-29 |
542.6153 KRW |
37,592,259.8322 PYTH |
538.1000 KRW |
519.7000 KRW |
559.9000 KRW |
525.8000 KRW |
| 2024-07-28 |
547.8863 KRW |
44,176,150.8496 PYTH |
543.1000 KRW |
529.9000 KRW |
565.6000 KRW |
538.6000 KRW |
| 2024-07-27 |
547.0351 KRW |
51,048,231.4407 PYTH |
553.3000 KRW |
528.9000 KRW |
566.4000 KRW |
549.0000 KRW |
| 2024-07-26 |
540.1640 KRW |
84,992,154.7318 PYTH |
520.2000 KRW |
515.2000 KRW |
562.2000 KRW |
553.0000 KRW |