Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
3,071.9982 KRW |
31,038.3968 PENDLE |
2,931.0000 KRW |
2,912.0000 KRW |
3,200.0000 KRW |
3,152.0000 KRW |
| 2026-09-16 |
3,042.7381 KRW |
19,184.3217 PENDLE |
2,931.0000 KRW |
2,912.0000 KRW |
3,181.0000 KRW |
3,181.0000 KRW |
| 2026-09-15 |
3,052.4759 KRW |
26,760.1355 PENDLE |
3,075.0000 KRW |
3,000.0000 KRW |
3,147.0000 KRW |
3,071.0000 KRW |
| 2026-09-14 |
3,172.8305 KRW |
31,877.2672 PENDLE |
3,041.0000 KRW |
3,039.0000 KRW |
3,273.0000 KRW |
3,177.0000 KRW |
| 2026-09-13 |
2,837.3037 KRW |
11,812.5003 PENDLE |
2,915.0000 KRW |
2,800.0000 KRW |
2,915.0000 KRW |
2,807.0000 KRW |
| 2026-09-12 |
2,946.0080 KRW |
8,407.8990 PENDLE |
2,940.0000 KRW |
2,924.0000 KRW |
2,979.0000 KRW |
2,939.0000 KRW |
| 2026-09-11 |
2,789.6951 KRW |
17,002.4609 PENDLE |
2,867.0000 KRW |
2,686.0000 KRW |
2,868.0000 KRW |
2,704.0000 KRW |
| 2026-09-10 |
2,705.5424 KRW |
4,988.1059 PENDLE |
2,650.0000 KRW |
2,650.0000 KRW |
2,753.0000 KRW |
2,678.0000 KRW |
| 2026-09-09 |
2,738.7590 KRW |
20,431.7506 PENDLE |
2,817.0000 KRW |
2,678.0000 KRW |
2,817.0000 KRW |
2,691.0000 KRW |
| 2026-09-08 |
2,930.4563 KRW |
22,883.4247 PENDLE |
3,031.0000 KRW |
2,840.0000 KRW |
3,034.0000 KRW |
2,867.0000 KRW |
| 2026-09-07 |
2,948.9794 KRW |
53,394.5983 PENDLE |
2,832.0000 KRW |
2,808.0000 KRW |
3,059.0000 KRW |
3,004.0000 KRW |
| 2026-09-06 |
2,803.3540 KRW |
36,552.6954 PENDLE |
2,738.0000 KRW |
2,733.0000 KRW |
2,837.0000 KRW |
2,837.0000 KRW |
| 2026-09-05 |
2,685.9111 KRW |
38,698.1271 PENDLE |
2,608.0000 KRW |
2,598.0000 KRW |
2,743.0000 KRW |
2,714.0000 KRW |
| 2026-09-04 |
2,604.1490 KRW |
27,916.6661 PENDLE |
2,515.0000 KRW |
2,509.0000 KRW |
2,664.0000 KRW |
2,605.0000 KRW |
| 2026-09-03 |
2,622.6992 KRW |
14,814.1613 PENDLE |
2,570.0000 KRW |
2,541.0000 KRW |
2,675.0000 KRW |
2,669.0000 KRW |
| 2026-09-02 |
2,487.0764 KRW |
7,461.5796 PENDLE |
2,448.0000 KRW |
2,423.0000 KRW |
2,540.0000 KRW |
2,510.0000 KRW |
| 2026-09-01 |
2,439.5210 KRW |
47,942.5906 PENDLE |
2,434.0000 KRW |
2,395.0000 KRW |
2,510.0000 KRW |
2,498.0000 KRW |
| 2026-08-31 |
2,379.1726 KRW |
13,848.0661 PENDLE |
2,382.0000 KRW |
2,361.0000 KRW |
2,421.0000 KRW |
2,383.0000 KRW |
| 2026-08-30 |
2,435.6636 KRW |
14,976.2143 PENDLE |
2,435.0000 KRW |
2,382.0000 KRW |
2,495.0000 KRW |
2,382.0000 KRW |
| 2026-08-29 |
2,351.7147 KRW |
6,827.7034 PENDLE |
2,347.0000 KRW |
2,330.0000 KRW |
2,377.0000 KRW |
2,349.0000 KRW |
| 2026-08-28 |
2,349.9823 KRW |
6,395.4275 PENDLE |
2,429.0000 KRW |
2,303.0000 KRW |
2,435.0000 KRW |
2,326.0000 KRW |
| 2026-08-27 |
2,452.6443 KRW |
5,189.5876 PENDLE |
2,445.0000 KRW |
2,431.0000 KRW |
2,475.0000 KRW |
2,450.0000 KRW |
| 2026-08-26 |
2,359.8387 KRW |
9,992.5115 PENDLE |
2,335.0000 KRW |
2,321.0000 KRW |
2,399.0000 KRW |
2,399.0000 KRW |
| 2026-08-25 |
2,370.1252 KRW |
6,643.2053 PENDLE |
2,390.0000 KRW |
2,331.0000 KRW |
2,390.0000 KRW |
2,375.0000 KRW |
| 2026-08-24 |
2,454.9297 KRW |
19,934.7352 PENDLE |
2,480.0000 KRW |
2,380.0000 KRW |
2,530.0000 KRW |
2,415.0000 KRW |
| 2026-08-23 |
2,570.0302 KRW |
44,984.2073 PENDLE |
2,647.0000 KRW |
2,287.0000 KRW |
2,783.0000 KRW |
2,528.0000 KRW |
| 2026-08-22 |
2,291.4989 KRW |
4,808.1905 PENDLE |
2,235.0000 KRW |
2,225.0000 KRW |
2,341.0000 KRW |
2,268.0000 KRW |
| 2026-08-21 |
2,237.0984 KRW |
20,378.3769 PENDLE |
2,195.0000 KRW |
2,173.0000 KRW |
2,278.0000 KRW |
2,271.0000 KRW |
| 2026-08-20 |
2,048.1643 KRW |
11,599.6718 PENDLE |
1,999.0000 KRW |
1,996.0000 KRW |
2,100.0000 KRW |
2,084.0000 KRW |
| 2026-08-19 |
1,912.4026 KRW |
20,850.6426 PENDLE |
1,827.0000 KRW |
1,827.0000 KRW |
1,979.0000 KRW |
1,979.0000 KRW |
| 2026-03-05 |
1,902.5360 KRW |
43,322.7838 PENDLE |
1,891.0000 KRW |
1,872.0000 KRW |
1,936.0000 KRW |
1,904.0000 KRW |
| 2026-03-04 |
1,905.7746 KRW |
13,142.0193 PENDLE |
1,891.0000 KRW |
1,886.0000 KRW |
1,932.0000 KRW |
1,932.0000 KRW |
| 2026-03-03 |
1,873.7100 KRW |
20,701.2333 PENDLE |
1,865.0000 KRW |
1,840.0000 KRW |
1,909.0000 KRW |
1,864.0000 KRW |
| 2026-03-02 |
1,942.1778 KRW |
9,375.9461 PENDLE |
1,916.0000 KRW |
1,908.0000 KRW |
1,971.0000 KRW |
1,938.0000 KRW |
| 2026-03-01 |
1,845.2941 KRW |
19,974.4939 PENDLE |
1,864.0000 KRW |
1,805.0000 KRW |
1,879.0000 KRW |
1,839.0000 KRW |
| 2026-02-28 |
1,826.0510 KRW |
32,063.1932 PENDLE |
1,782.0000 KRW |
1,763.0000 KRW |
1,892.0000 KRW |
1,881.0000 KRW |
| 2026-02-27 |
1,839.1475 KRW |
5,963.1247 PENDLE |
1,864.0000 KRW |
1,817.0000 KRW |
1,864.0000 KRW |
1,838.0000 KRW |
| 2026-02-26 |
1,857.0888 KRW |
27,074.5463 PENDLE |
1,866.0000 KRW |
1,830.0000 KRW |
1,879.0000 KRW |
1,872.0000 KRW |
| 2026-02-25 |
1,885.0102 KRW |
8,094.9927 PENDLE |
1,873.0000 KRW |
1,869.0000 KRW |
1,894.0000 KRW |
1,879.0000 KRW |
| 2026-02-24 |
1,774.8158 KRW |
7,311.5471 PENDLE |
1,782.0000 KRW |
1,740.0000 KRW |
1,795.0000 KRW |
1,742.0000 KRW |
| 2026-02-23 |
1,774.6735 KRW |
45,084.8921 PENDLE |
1,778.0000 KRW |
1,719.0000 KRW |
1,816.0000 KRW |
1,766.0000 KRW |
| 2026-02-22 |
1,756.3053 KRW |
4,663.1400 PENDLE |
1,757.0000 KRW |
1,738.0000 KRW |
1,769.0000 KRW |
1,769.0000 KRW |
| 2026-02-21 |
1,811.4843 KRW |
1,153.6657 PENDLE |
1,824.0000 KRW |
1,798.0000 KRW |
1,826.0000 KRW |
1,818.0000 KRW |
| 2026-02-20 |
1,782.4250 KRW |
22,304.1874 PENDLE |
1,764.0000 KRW |
1,749.0000 KRW |
1,807.0000 KRW |
1,795.0000 KRW |
| 2026-02-19 |
1,727.4348 KRW |
15,197.6373 PENDLE |
1,722.0000 KRW |
1,702.0000 KRW |
1,751.0000 KRW |
1,751.0000 KRW |
| 2026-02-18 |
1,829.6831 KRW |
56,023.8359 PENDLE |
1,806.0000 KRW |
1,755.0000 KRW |
1,915.0000 KRW |
1,760.0000 KRW |
| 2026-02-17 |
1,770.1185 KRW |
11,235.7819 PENDLE |
1,765.0000 KRW |
1,750.0000 KRW |
1,832.0000 KRW |
1,816.0000 KRW |
| 2026-02-16 |
1,819.7071 KRW |
31,841.0782 PENDLE |
1,844.0000 KRW |
1,792.0000 KRW |
1,856.0000 KRW |
1,846.0000 KRW |
| 2026-02-15 |
1,825.4994 KRW |
30,256.9310 PENDLE |
1,856.0000 KRW |
1,795.0000 KRW |
1,859.0000 KRW |
1,823.0000 KRW |
| 2026-02-14 |
1,910.9132 KRW |
94,703.5544 PENDLE |
1,876.0000 KRW |
1,872.0000 KRW |
1,965.0000 KRW |
1,908.0000 KRW |