Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
495.6924 KRW |
77,009,161.6378 PYTH |
485.0000 KRW |
460.5000 KRW |
519.7000 KRW |
518.7000 KRW |
| 2024-07-24 |
493.4981 KRW |
36,672,136.1930 PYTH |
470.2000 KRW |
460.0000 KRW |
514.7000 KRW |
478.2000 KRW |
| 2024-07-23 |
480.3996 KRW |
27,403,360.5956 PYTH |
490.1000 KRW |
462.3000 KRW |
500.5000 KRW |
468.8000 KRW |
| 2024-07-22 |
514.1861 KRW |
35,000,527.0309 PYTH |
514.9000 KRW |
490.0000 KRW |
538.8000 KRW |
490.9000 KRW |
| 2024-07-21 |
505.9257 KRW |
20,065,022.1889 PYTH |
515.5000 KRW |
482.9000 KRW |
522.0000 KRW |
513.2000 KRW |
| 2024-07-20 |
509.3675 KRW |
17,182,863.8107 PYTH |
502.7000 KRW |
498.0000 KRW |
522.1000 KRW |
515.7000 KRW |
| 2024-07-19 |
486.3203 KRW |
20,387,300.2423 PYTH |
484.4000 KRW |
463.9000 KRW |
505.6000 KRW |
500.0000 KRW |
| 2024-07-18 |
486.0972 KRW |
17,777,826.6136 PYTH |
484.8000 KRW |
472.9000 KRW |
498.6000 KRW |
485.5000 KRW |
| 2024-07-17 |
495.5167 KRW |
25,874,919.3938 PYTH |
495.7000 KRW |
480.9000 KRW |
509.7000 KRW |
485.1000 KRW |
| 2024-07-16 |
468.0319 KRW |
31,752,795.6597 PYTH |
477.2000 KRW |
441.9000 KRW |
498.1000 KRW |
487.9000 KRW |
| 2024-07-15 |
455.2916 KRW |
22,759,371.9788 PYTH |
438.7000 KRW |
436.0000 KRW |
476.0000 KRW |
475.8000 KRW |
| 2024-07-14 |
430.3017 KRW |
14,595,491.9395 PYTH |
428.4000 KRW |
421.5000 KRW |
443.0000 KRW |
442.1000 KRW |
| 2024-07-13 |
424.0878 KRW |
15,565,698.6514 PYTH |
410.0000 KRW |
408.1000 KRW |
434.0000 KRW |
428.6000 KRW |
| 2024-07-12 |
404.9392 KRW |
16,149,865.3225 PYTH |
407.4000 KRW |
395.0000 KRW |
415.8000 KRW |
410.5000 KRW |
| 2024-07-11 |
423.8293 KRW |
18,558,334.2425 PYTH |
426.6000 KRW |
407.0000 KRW |
438.6000 KRW |
408.1000 KRW |
| 2024-07-10 |
425.3986 KRW |
17,112,534.5396 PYTH |
421.0000 KRW |
417.5000 KRW |
434.2000 KRW |
426.4000 KRW |
| 2024-07-09 |
415.7035 KRW |
19,087,126.1690 PYTH |
408.1000 KRW |
403.4000 KRW |
426.3000 KRW |
420.0000 KRW |
| 2024-07-08 |
404.5481 KRW |
45,320,905.1390 PYTH |
389.0000 KRW |
371.0000 KRW |
427.0000 KRW |
410.6000 KRW |
| 2024-07-07 |
405.9396 KRW |
27,699,832.2976 PYTH |
415.9000 KRW |
388.1000 KRW |
423.7000 KRW |
392.0000 KRW |