Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
432.6942 KRW |
37,478,741.2745 PYTH |
434.1000 KRW |
408.2000 KRW |
455.4000 KRW |
451.0000 KRW |
| 2024-06-23 |
446.8064 KRW |
22,366,675.3893 PYTH |
446.7000 KRW |
430.4000 KRW |
461.0000 KRW |
434.2000 KRW |
| 2024-06-22 |
448.7551 KRW |
11,898,228.1767 PYTH |
449.2000 KRW |
441.2000 KRW |
459.0000 KRW |
449.5000 KRW |
| 2024-06-21 |
448.4640 KRW |
39,248,270.4567 PYTH |
441.9000 KRW |
436.7000 KRW |
459.8000 KRW |
449.1000 KRW |
| 2024-06-20 |
450.4598 KRW |
37,140,641.6806 PYTH |
440.6000 KRW |
436.0000 KRW |
466.8000 KRW |
442.5000 KRW |
| 2024-06-19 |
438.4428 KRW |
33,861,407.7973 PYTH |
423.2000 KRW |
415.9000 KRW |
450.2000 KRW |
440.1000 KRW |
| 2024-06-18 |
428.2567 KRW |
80,214,007.5002 PYTH |
463.7000 KRW |
402.4000 KRW |
467.8000 KRW |
424.3000 KRW |
| 2024-06-17 |
480.4361 KRW |
76,250,678.3474 PYTH |
513.7000 KRW |
449.2000 KRW |
516.7000 KRW |
460.6000 KRW |
| 2024-06-16 |
500.7962 KRW |
36,008,614.2300 PYTH |
504.9000 KRW |
484.2000 KRW |
526.1000 KRW |
515.1000 KRW |
| 2024-06-15 |
506.3631 KRW |
18,641,132.8848 PYTH |
507.8000 KRW |
501.0000 KRW |
511.9000 KRW |
505.7000 KRW |
| 2024-06-14 |
518.7758 KRW |
49,224,158.2125 PYTH |
528.7000 KRW |
496.7000 KRW |
538.6000 KRW |
508.0000 KRW |
| 2024-06-13 |
542.7076 KRW |
48,853,796.2746 PYTH |
563.6000 KRW |
527.4000 KRW |
563.6000 KRW |
531.0000 KRW |
| 2024-06-12 |
559.9403 KRW |
71,079,747.3598 PYTH |
543.2000 KRW |
521.0000 KRW |
588.0000 KRW |
565.7000 KRW |
| 2024-06-11 |
548.5737 KRW |
64,840,497.2066 PYTH |
569.8000 KRW |
533.6000 KRW |
569.8000 KRW |
547.5000 KRW |
| 2024-06-10 |
579.6175 KRW |
55,618,667.4962 PYTH |
604.4000 KRW |
565.0000 KRW |
604.9000 KRW |
568.4000 KRW |
| 2024-06-09 |
595.0650 KRW |
48,345,844.7047 PYTH |
587.2000 KRW |
575.5000 KRW |
610.0000 KRW |
601.6000 KRW |
| 2024-06-08 |
611.5553 KRW |
67,908,472.8996 PYTH |
621.5000 KRW |
580.0000 KRW |
642.1000 KRW |
587.2000 KRW |
| 2024-06-07 |
642.0700 KRW |
101,184,165.3787 PYTH |
645.8000 KRW |
583.0000 KRW |
679.3000 KRW |
626.0000 KRW |
| 2024-06-06 |
667.2704 KRW |
116,804,593.3229 PYTH |
656.6000 KRW |
632.7000 KRW |
690.7000 KRW |
645.1000 KRW |
| 2024-06-05 |
642.3784 KRW |
85,157,015.7048 PYTH |
625.4000 KRW |
615.8000 KRW |
659.7000 KRW |
658.1000 KRW |
| 2024-06-04 |
608.6517 KRW |
85,821,468.5941 PYTH |
596.9000 KRW |
588.6000 KRW |
630.0000 KRW |
620.0000 KRW |
| 2024-06-03 |
609.6593 KRW |
107,078,024.8336 PYTH |
595.5000 KRW |
583.8000 KRW |
632.7000 KRW |
595.9000 KRW |
| 2024-06-02 |
597.8629 KRW |
81,856,284.2401 PYTH |
571.5000 KRW |
570.8000 KRW |
613.0000 KRW |
595.6000 KRW |
| 2024-06-01 |
568.9010 KRW |
18,456,065.7296 PYTH |
567.7000 KRW |
562.5000 KRW |
583.3000 KRW |
574.3000 KRW |
| 2024-05-31 |
569.3235 KRW |
27,495,379.7875 PYTH |
570.1000 KRW |
559.3000 KRW |
588.4000 KRW |
568.7000 KRW |
| 2024-05-30 |
577.0952 KRW |
50,295,731.8181 PYTH |
589.9000 KRW |
561.0000 KRW |
597.7000 KRW |
571.1000 KRW |
| 2024-05-29 |
597.5480 KRW |
54,171,907.2775 PYTH |
606.2000 KRW |
585.0000 KRW |
611.6000 KRW |
591.3000 KRW |
| 2024-05-28 |
614.6315 KRW |
68,006,764.1897 PYTH |
619.7000 KRW |
599.2000 KRW |
633.3000 KRW |
607.2000 KRW |
| 2024-05-27 |
616.0767 KRW |
46,749,080.3536 PYTH |
615.1000 KRW |
607.1000 KRW |
627.4000 KRW |
618.1000 KRW |
| 2024-05-26 |
616.3414 KRW |
44,612,504.2056 PYTH |
615.0000 KRW |
603.3000 KRW |
629.5000 KRW |
615.3000 KRW |
| 2024-05-25 |
609.5508 KRW |
47,179,523.6857 PYTH |
604.1000 KRW |
594.8000 KRW |
630.6000 KRW |
616.0000 KRW |
| 2024-05-24 |
605.3682 KRW |
73,013,649.4194 PYTH |
615.7000 KRW |
587.4000 KRW |
627.1000 KRW |
600.6000 KRW |
| 2024-05-23 |
623.7807 KRW |
135,845,322.1082 PYTH |
641.8000 KRW |
583.1000 KRW |
648.6000 KRW |
613.4000 KRW |
| 2024-05-22 |
640.5721 KRW |
215,323,695.3824 PYTH |
640.3000 KRW |
618.0000 KRW |
659.2000 KRW |
635.7000 KRW |
| 2024-05-21 |
657.4332 KRW |
461,519,737.0066 PYTH |
632.3000 KRW |
612.2000 KRW |
690.5000 KRW |
638.7000 KRW |
| 2024-05-20 |
586.5845 KRW |
707,789,489.0893 PYTH |
536.4000 KRW |
494.0000 KRW |
641.7000 KRW |
629.2000 KRW |
| 2024-05-19 |
563.4396 KRW |
158,646,655.4180 PYTH |
613.3000 KRW |
523.5000 KRW |
622.4000 KRW |
536.9000 KRW |
| 2024-05-18 |
632.7146 KRW |
69,130,522.0023 PYTH |
611.1000 KRW |
608.0000 KRW |
649.3000 KRW |
611.0000 KRW |
| 2024-05-17 |
603.4775 KRW |
46,238,772.8230 PYTH |
591.7000 KRW |
576.8000 KRW |
629.2000 KRW |
613.3000 KRW |
| 2024-05-16 |
606.9463 KRW |
53,041,892.6390 PYTH |
623.8000 KRW |
577.7000 KRW |
642.6000 KRW |
585.3000 KRW |
| 2024-05-15 |
593.3109 KRW |
71,703,215.8546 PYTH |
562.6000 KRW |
556.5000 KRW |
647.0000 KRW |
623.4000 KRW |
| 2024-05-14 |
578.2986 KRW |
33,025,895.6119 PYTH |
590.7000 KRW |
560.0000 KRW |
592.8000 KRW |
563.0000 KRW |
| 2024-05-13 |
602.7236 KRW |
53,401,858.5594 PYTH |
619.7000 KRW |
578.8000 KRW |
634.0000 KRW |
592.7000 KRW |
| 2024-05-12 |
639.2130 KRW |
20,736,547.3377 PYTH |
653.0000 KRW |
614.0000 KRW |
656.4000 KRW |
618.3000 KRW |
| 2024-05-11 |
662.6047 KRW |
13,157,666.5808 PYTH |
664.3000 KRW |
650.9000 KRW |
682.0000 KRW |
654.4000 KRW |
| 2024-05-10 |
685.7962 KRW |
29,446,245.7161 PYTH |
684.0000 KRW |
655.9000 KRW |
712.3000 KRW |
666.0000 KRW |
| 2024-05-09 |
668.8245 KRW |
29,019,820.3438 PYTH |
674.4000 KRW |
650.8000 KRW |
694.8000 KRW |
684.3000 KRW |
| 2024-05-08 |
691.9062 KRW |
30,468,557.4179 PYTH |
706.1000 KRW |
670.6000 KRW |
715.0000 KRW |
672.0000 KRW |
| 2024-05-07 |
738.1347 KRW |
21,694,417.5129 PYTH |
758.0000 KRW |
708.0000 KRW |
766.7000 KRW |
711.9000 KRW |
| 2024-05-06 |
784.4167 KRW |
21,936,079.4747 PYTH |
784.2000 KRW |
755.3000 KRW |
810.2000 KRW |
758.1000 KRW |