Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
771.8092 KRW |
26,507,946.2572 PYTH |
755.2000 KRW |
731.7000 KRW |
822.0000 KRW |
787.2000 KRW |
| 2024-05-04 |
762.7284 KRW |
10,533,393.3862 PYTH |
763.7000 KRW |
748.5000 KRW |
775.8000 KRW |
755.1000 KRW |
| 2024-05-03 |
744.7708 KRW |
17,331,235.1977 PYTH |
725.9000 KRW |
721.3000 KRW |
772.3000 KRW |
772.0000 KRW |
| 2024-05-02 |
722.2800 KRW |
14,914,587.8000 PYTH |
742.2000 KRW |
695.2000 KRW |
746.0000 KRW |
735.5000 KRW |
| 2024-05-01 |
712.7969 KRW |
28,834,290.5782 PYTH |
741.0000 KRW |
680.0000 KRW |
761.2000 KRW |
742.2000 KRW |
| 2024-04-30 |
755.0359 KRW |
32,343,941.8812 PYTH |
796.6000 KRW |
718.4000 KRW |
821.7000 KRW |
743.8000 KRW |
| 2024-04-29 |
794.3269 KRW |
20,868,509.6368 PYTH |
819.0000 KRW |
777.1000 KRW |
826.1000 KRW |
804.4000 KRW |
| 2024-04-28 |
846.5066 KRW |
11,817,044.4818 PYTH |
841.1000 KRW |
815.0000 KRW |
873.0000 KRW |
817.9000 KRW |
| 2024-04-27 |
824.7400 KRW |
12,826,029.9250 PYTH |
837.7000 KRW |
806.3000 KRW |
849.3000 KRW |
831.5000 KRW |
| 2024-04-26 |
852.6204 KRW |
14,169,268.5360 PYTH |
880.0000 KRW |
834.4000 KRW |
883.0000 KRW |
835.5000 KRW |
| 2024-04-25 |
877.9273 KRW |
15,416,357.1785 PYTH |
903.3000 KRW |
858.0000 KRW |
911.8000 KRW |
885.9000 KRW |
| 2024-04-24 |
945.0717 KRW |
17,144,768.7919 PYTH |
968.9000 KRW |
899.5000 KRW |
986.0000 KRW |
911.9000 KRW |
| 2024-04-23 |
984.6572 KRW |
17,190,749.6218 PYTH |
1,000.0000 KRW |
960.1000 KRW |
1,022.0000 KRW |
970.0000 KRW |
| 2024-04-22 |
1,010.0527 KRW |
34,410,655.0695 PYTH |
963.2000 KRW |
963.2000 KRW |
1,042.0000 KRW |
1,002.0000 KRW |
| 2024-04-21 |
989.8995 KRW |
22,942,560.6800 PYTH |
982.0000 KRW |
955.3000 KRW |
1,023.0000 KRW |
966.2000 KRW |
| 2024-04-20 |
943.5491 KRW |
38,963,239.8524 PYTH |
878.0000 KRW |
868.1000 KRW |
1,006.0000 KRW |
972.3000 KRW |
| 2024-04-19 |
873.4498 KRW |
26,786,032.3855 PYTH |
897.5000 KRW |
815.0000 KRW |
910.8000 KRW |
876.0000 KRW |
| 2024-04-18 |
858.8864 KRW |
22,168,266.2198 PYTH |
865.4000 KRW |
813.6000 KRW |
909.9000 KRW |
898.6000 KRW |
| 2024-04-17 |
872.1922 KRW |
21,178,980.8306 PYTH |
874.8000 KRW |
838.0000 KRW |
905.0000 KRW |
864.0000 KRW |