Identifier on UpBit: KRW-PYTH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
854.8104 KRW |
18,715,558.3882 PYTH |
882.3000 KRW |
824.9000 KRW |
887.9000 KRW |
881.0000 KRW |
| 2024-04-15 |
910.8096 KRW |
26,740,563.3383 PYTH |
921.6000 KRW |
850.0000 KRW |
950.5000 KRW |
882.7000 KRW |
| 2024-04-14 |
873.2197 KRW |
31,671,538.1459 PYTH |
848.6000 KRW |
816.5000 KRW |
914.3000 KRW |
880.6000 KRW |
| 2024-04-13 |
877.3543 KRW |
51,476,265.1895 PYTH |
958.0000 KRW |
749.6000 KRW |
958.0000 KRW |
797.8000 KRW |
| 2024-04-12 |
1,011.5479 KRW |
44,974,375.5332 PYTH |
1,100.0000 KRW |
914.0000 KRW |
1,111.0000 KRW |
949.3000 KRW |
| 2024-04-11 |
1,140.4843 KRW |
27,819,530.3832 PYTH |
1,134.0000 KRW |
1,101.0000 KRW |
1,176.0000 KRW |
1,107.0000 KRW |
| 2024-04-10 |
1,093.2222 KRW |
33,621,352.4401 PYTH |
1,130.0000 KRW |
1,044.0000 KRW |
1,153.0000 KRW |
1,133.0000 KRW |
| 2024-04-09 |
1,164.0400 KRW |
28,917,369.9010 PYTH |
1,212.0000 KRW |
1,125.0000 KRW |
1,222.0000 KRW |
1,129.0000 KRW |
| 2024-04-08 |
1,205.8001 KRW |
21,236,247.4149 PYTH |
1,208.0000 KRW |
1,175.0000 KRW |
1,227.0000 KRW |
1,215.0000 KRW |
| 2024-04-07 |
1,214.9949 KRW |
11,760,750.5953 PYTH |
1,211.0000 KRW |
1,198.0000 KRW |
1,233.0000 KRW |
1,212.0000 KRW |
| 2024-04-06 |
1,195.3297 KRW |
23,443,399.1512 PYTH |
1,172.0000 KRW |
1,160.0000 KRW |
1,243.0000 KRW |
1,217.0000 KRW |
| 2024-04-05 |
1,188.4765 KRW |
41,719,532.0165 PYTH |
1,248.0000 KRW |
1,136.0000 KRW |
1,266.0000 KRW |
1,180.0000 KRW |
| 2024-04-04 |
1,246.2146 KRW |
39,162,199.7204 PYTH |
1,272.0000 KRW |
1,192.0000 KRW |
1,294.0000 KRW |
1,242.0000 KRW |
| 2024-04-03 |
1,251.9077 KRW |
53,295,173.3650 PYTH |
1,233.0000 KRW |
1,168.0000 KRW |
1,319.0000 KRW |
1,279.0000 KRW |
| 2024-04-02 |
1,266.7393 KRW |
52,178,176.2317 PYTH |
1,351.0000 KRW |
1,225.0000 KRW |
1,351.0000 KRW |
1,256.0000 KRW |
| 2024-04-01 |
1,406.7154 KRW |
82,801,079.2620 PYTH |
1,408.0000 KRW |
1,315.0000 KRW |
1,473.0000 KRW |
1,358.0000 KRW |
| 2024-03-31 |
1,373.2356 KRW |
59,296,504.2232 PYTH |
1,321.0000 KRW |
1,313.0000 KRW |
1,433.0000 KRW |
1,416.0000 KRW |
| 2024-03-30 |
1,338.7911 KRW |
57,412,727.0418 PYTH |
1,295.0000 KRW |
1,284.0000 KRW |
1,376.0000 KRW |
1,323.0000 KRW |
| 2024-03-29 |
1,279.5357 KRW |
29,285,354.2132 PYTH |
1,311.0000 KRW |
1,256.0000 KRW |
1,311.0000 KRW |
1,267.0000 KRW |