Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,661.1758 KRW |
3,912.8606 PENDLE |
3,696.0000 KRW |
3,569.0000 KRW |
3,777.0000 KRW |
3,610.0000 KRW |
| 2025-12-04 |
3,914.0384 KRW |
9,682.1221 PENDLE |
3,914.0000 KRW |
3,800.0000 KRW |
4,029.0000 KRW |
3,911.0000 KRW |
| 2025-12-03 |
3,969.4504 KRW |
7,075.7687 PENDLE |
3,936.0000 KRW |
3,902.0000 KRW |
4,084.0000 KRW |
4,084.0000 KRW |
| 2025-12-02 |
3,964.7750 KRW |
8,475.4986 PENDLE |
3,856.0000 KRW |
3,850.0000 KRW |
4,028.0000 KRW |
3,928.0000 KRW |
| 2025-12-01 |
3,605.6011 KRW |
15,673.9995 PENDLE |
3,690.0000 KRW |
3,519.0000 KRW |
3,690.0000 KRW |
3,636.0000 KRW |
| 2025-11-30 |
4,008.2938 KRW |
2,892.4401 PENDLE |
3,972.0000 KRW |
3,972.0000 KRW |
4,032.0000 KRW |
3,991.0000 KRW |
| 2025-11-29 |
4,060.9063 KRW |
4,226.0096 PENDLE |
4,069.0000 KRW |
4,038.0000 KRW |
4,091.0000 KRW |
4,046.0000 KRW |
| 2025-11-28 |
4,209.3696 KRW |
12,792.9715 PENDLE |
4,277.0000 KRW |
4,120.0000 KRW |
4,290.0000 KRW |
4,129.0000 KRW |
| 2025-11-27 |
4,050.2551 KRW |
3,474.1365 PENDLE |
4,046.0000 KRW |
4,020.0000 KRW |
4,094.0000 KRW |
4,081.0000 KRW |
| 2025-11-26 |
4,021.9650 KRW |
49,606.8995 PENDLE |
3,864.0000 KRW |
3,864.0000 KRW |
4,250.0000 KRW |
4,058.0000 KRW |
| 2025-11-25 |
3,675.3667 KRW |
8,288.7257 PENDLE |
3,636.0000 KRW |
3,606.0000 KRW |
3,715.0000 KRW |
3,678.0000 KRW |
| 2025-11-24 |
3,529.2032 KRW |
14,858.1528 PENDLE |
3,406.0000 KRW |
3,386.0000 KRW |
3,677.0000 KRW |
3,677.0000 KRW |
| 2025-11-23 |
3,324.6440 KRW |
540.3764 PENDLE |
3,327.0000 KRW |
3,321.0000 KRW |
3,329.0000 KRW |
3,327.0000 KRW |
| 2025-11-22 |
3,250.2150 KRW |
14,587.6206 PENDLE |
3,280.0000 KRW |
3,209.0000 KRW |
3,313.0000 KRW |
3,229.0000 KRW |
| 2025-11-21 |
3,201.5076 KRW |
20,670.8374 PENDLE |
3,210.0000 KRW |
3,116.0000 KRW |
3,308.0000 KRW |
3,240.0000 KRW |
| 2025-11-20 |
3,457.5841 KRW |
32,309.8540 PENDLE |
3,570.0000 KRW |
3,358.0000 KRW |
3,577.0000 KRW |
3,463.0000 KRW |
| 2025-11-19 |
3,496.9638 KRW |
45,900.2682 PENDLE |
3,596.0000 KRW |
3,365.0000 KRW |
3,644.0000 KRW |
3,528.0000 KRW |
| 2025-11-18 |
3,595.0631 KRW |
23,855.1128 PENDLE |
3,546.0000 KRW |
3,532.0000 KRW |
3,643.0000 KRW |
3,643.0000 KRW |
| 2025-11-17 |
3,423.9506 KRW |
55,719.0889 PENDLE |
3,562.0000 KRW |
3,327.0000 KRW |
3,573.0000 KRW |
3,408.0000 KRW |
| 2025-11-16 |
3,586.4230 KRW |
193,068.6778 PENDLE |
3,493.0000 KRW |
3,388.0000 KRW |
3,758.0000 KRW |
3,563.0000 KRW |
| 2025-11-15 |
3,508.5312 KRW |
51,100.8197 PENDLE |
3,417.0000 KRW |
3,377.0000 KRW |
3,758.0000 KRW |
3,483.0000 KRW |
| 2025-11-14 |
3,402.8404 KRW |
42,504.6574 PENDLE |
3,475.0000 KRW |
3,240.0000 KRW |
3,569.0000 KRW |
3,259.0000 KRW |
| 2025-11-13 |
3,832.2882 KRW |
13,974.2266 PENDLE |
3,961.0000 KRW |
3,700.0000 KRW |
4,005.0000 KRW |
3,786.0000 KRW |
| 2025-11-12 |
3,969.9703 KRW |
19,151.7716 PENDLE |
4,069.0000 KRW |
3,873.0000 KRW |
4,097.0000 KRW |
3,946.0000 KRW |
| 2025-11-11 |
4,093.9593 KRW |
12,011.0035 PENDLE |
4,142.0000 KRW |
4,007.0000 KRW |
4,176.0000 KRW |
4,046.0000 KRW |
| 2025-11-10 |
4,194.9704 KRW |
10,799.6593 PENDLE |
4,185.0000 KRW |
4,133.0000 KRW |
4,262.0000 KRW |
4,260.0000 KRW |
| 2025-11-09 |
4,137.9286 KRW |
9,537.8262 PENDLE |
4,118.0000 KRW |
4,115.0000 KRW |
4,188.0000 KRW |
4,147.0000 KRW |
| 2025-11-08 |
4,066.9106 KRW |
7,694.8639 PENDLE |
4,115.0000 KRW |
4,033.0000 KRW |
4,119.0000 KRW |
4,107.0000 KRW |
| 2025-11-07 |
4,090.6334 KRW |
12,639.9749 PENDLE |
3,944.0000 KRW |
3,924.0000 KRW |
4,259.0000 KRW |
4,188.0000 KRW |
| 2025-11-06 |
3,876.8303 KRW |
6,457.8486 PENDLE |
3,892.0000 KRW |
3,799.0000 KRW |
3,938.0000 KRW |
3,872.0000 KRW |
| 2025-11-05 |
4,065.6739 KRW |
3,270.4988 PENDLE |
4,033.0000 KRW |
4,028.0000 KRW |
4,098.0000 KRW |
4,091.0000 KRW |
| 2025-11-04 |
3,997.7922 KRW |
27,966.4037 PENDLE |
4,064.0000 KRW |
3,808.0000 KRW |
4,342.0000 KRW |
3,915.0000 KRW |
| 2025-11-03 |
4,049.1262 KRW |
69,835.0250 PENDLE |
4,218.0000 KRW |
3,920.0000 KRW |
4,224.0000 KRW |
4,020.0000 KRW |
| 2025-11-02 |
4,508.6786 KRW |
3,884.0767 PENDLE |
4,463.0000 KRW |
4,455.0000 KRW |
4,532.0000 KRW |
4,490.0000 KRW |
| 2025-11-01 |
4,657.0480 KRW |
2,815.1487 PENDLE |
4,640.0000 KRW |
4,631.0000 KRW |
4,703.0000 KRW |
4,703.0000 KRW |
| 2025-10-31 |
4,552.7968 KRW |
12,870.5703 PENDLE |
4,639.0000 KRW |
4,483.0000 KRW |
4,651.0000 KRW |
4,648.0000 KRW |
| 2025-10-30 |
4,496.3377 KRW |
32,519.1583 PENDLE |
4,638.0000 KRW |
4,436.0000 KRW |
4,650.0000 KRW |
4,509.0000 KRW |
| 2025-10-29 |
4,778.2561 KRW |
107,001.4692 PENDLE |
4,777.0000 KRW |
4,668.0000 KRW |
4,910.0000 KRW |
4,910.0000 KRW |
| 2025-10-28 |
4,803.9669 KRW |
74,026.5677 PENDLE |
4,897.0000 KRW |
4,701.0000 KRW |
4,935.0000 KRW |
4,760.0000 KRW |
| 2025-10-27 |
4,925.2062 KRW |
50,739.9299 PENDLE |
4,959.0000 KRW |
4,855.0000 KRW |
5,015.0000 KRW |
4,881.0000 KRW |
| 2025-10-26 |
4,962.5787 KRW |
41,645.4574 PENDLE |
4,927.0000 KRW |
4,894.0000 KRW |
5,120.0000 KRW |
5,050.0000 KRW |
| 2025-10-25 |
4,755.1237 KRW |
16,065.8738 PENDLE |
4,766.0000 KRW |
4,726.0000 KRW |
4,791.0000 KRW |
4,765.0000 KRW |
| 2025-10-24 |
4,758.6828 KRW |
53,101.4992 PENDLE |
4,684.0000 KRW |
4,633.0000 KRW |
4,854.0000 KRW |
4,804.0000 KRW |
| 2025-10-23 |
4,680.3917 KRW |
54,245.7953 PENDLE |
4,701.0000 KRW |
4,603.0000 KRW |
4,772.0000 KRW |
4,636.0000 KRW |
| 2025-10-22 |
4,633.7196 KRW |
78,558.2082 PENDLE |
4,677.0000 KRW |
4,527.0000 KRW |
4,695.0000 KRW |
4,536.0000 KRW |
| 2025-10-21 |
4,913.0323 KRW |
111,802.1339 PENDLE |
4,970.0000 KRW |
4,749.0000 KRW |
5,040.0000 KRW |
4,785.0000 KRW |
| 2025-10-20 |
4,760.5076 KRW |
46,775.9129 PENDLE |
4,822.0000 KRW |
4,705.0000 KRW |
4,840.0000 KRW |
4,768.0000 KRW |
| 2025-10-19 |
4,902.6617 KRW |
43,680.2164 PENDLE |
4,982.0000 KRW |
4,841.0000 KRW |
4,988.0000 KRW |
4,920.0000 KRW |
| 2025-10-18 |
4,900.3319 KRW |
15,500.8894 PENDLE |
4,894.0000 KRW |
4,844.0000 KRW |
4,982.0000 KRW |
4,978.0000 KRW |
| 2025-10-17 |
4,802.1249 KRW |
83,764.3789 PENDLE |
4,672.0000 KRW |
4,672.0000 KRW |
4,920.0000 KRW |
4,879.0000 KRW |