Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
4,589.9876 KRW |
8,612.4188 PENDLE |
4,600.0000 KRW |
4,558.0000 KRW |
4,621.0000 KRW |
4,621.0000 KRW |
| 2025-05-03 |
4,819.2749 KRW |
18,912.5788 PENDLE |
4,957.0000 KRW |
4,722.0000 KRW |
4,963.0000 KRW |
4,788.0000 KRW |
| 2025-05-02 |
5,116.9099 KRW |
7,763.9183 PENDLE |
5,165.0000 KRW |
5,050.0000 KRW |
5,185.0000 KRW |
5,130.0000 KRW |
| 2025-05-01 |
5,106.5856 KRW |
4,062.6949 PENDLE |
5,130.0000 KRW |
5,060.0000 KRW |
5,155.0000 KRW |
5,110.0000 KRW |
| 2025-04-30 |
4,815.1051 KRW |
10,519.6047 PENDLE |
4,785.0000 KRW |
4,749.0000 KRW |
4,941.0000 KRW |
4,918.0000 KRW |
| 2025-04-29 |
4,828.9797 KRW |
4,239.5109 PENDLE |
4,822.0000 KRW |
4,776.0000 KRW |
4,882.0000 KRW |
4,776.0000 KRW |
| 2025-04-28 |
4,760.0120 KRW |
36,445.4658 PENDLE |
4,772.0000 KRW |
4,681.0000 KRW |
4,920.0000 KRW |
4,874.0000 KRW |
| 2025-04-27 |
4,757.4701 KRW |
4,000.9086 PENDLE |
4,767.0000 KRW |
4,712.0000 KRW |
4,841.0000 KRW |
4,818.0000 KRW |
| 2025-04-26 |
4,993.0749 KRW |
10,353.5082 PENDLE |
5,010.0000 KRW |
4,950.0000 KRW |
5,015.0000 KRW |
4,959.0000 KRW |
| 2025-04-25 |
5,264.9232 KRW |
47,413.6970 PENDLE |
5,175.0000 KRW |
5,135.0000 KRW |
5,420.0000 KRW |
5,165.0000 KRW |
| 2025-04-24 |
4,868.4241 KRW |
47,905.3537 PENDLE |
4,873.0000 KRW |
4,743.0000 KRW |
5,075.0000 KRW |
4,949.0000 KRW |
| 2025-04-23 |
4,760.1272 KRW |
22,337.5393 PENDLE |
4,866.0000 KRW |
4,678.0000 KRW |
4,872.0000 KRW |
4,685.0000 KRW |
| 2025-04-22 |
4,921.4012 KRW |
15,154.2085 PENDLE |
4,890.0000 KRW |
4,826.0000 KRW |
4,990.0000 KRW |
4,936.0000 KRW |
| 2025-04-21 |
4,670.5352 KRW |
14,685.5511 PENDLE |
4,782.0000 KRW |
4,561.0000 KRW |
4,794.0000 KRW |
4,655.0000 KRW |
| 2025-04-20 |
4,464.4886 KRW |
3,879.4873 PENDLE |
4,452.0000 KRW |
4,431.0000 KRW |
4,507.0000 KRW |
4,462.0000 KRW |
| 2025-04-19 |
4,600.8024 KRW |
3,301.4560 PENDLE |
4,558.0000 KRW |
4,542.0000 KRW |
4,640.0000 KRW |
4,618.0000 KRW |
| 2025-04-18 |
4,548.2346 KRW |
4,550.8820 PENDLE |
4,524.0000 KRW |
4,485.0000 KRW |
4,600.0000 KRW |
4,583.0000 KRW |
| 2025-04-17 |
4,503.3075 KRW |
23,385.9129 PENDLE |
4,364.0000 KRW |
4,364.0000 KRW |
4,608.0000 KRW |
4,480.0000 KRW |
| 2025-04-16 |
4,555.3349 KRW |
12,306.4137 PENDLE |
4,639.0000 KRW |
4,479.0000 KRW |
4,671.0000 KRW |
4,500.0000 KRW |
| 2025-04-15 |
4,495.0375 KRW |
10,197.6860 PENDLE |
4,571.0000 KRW |
4,396.0000 KRW |
4,622.0000 KRW |
4,451.0000 KRW |
| 2025-04-14 |
4,563.5015 KRW |
26,188.3525 PENDLE |
4,742.0000 KRW |
4,497.0000 KRW |
4,742.0000 KRW |
4,539.0000 KRW |
| 2025-04-13 |
4,747.2498 KRW |
40,055.4157 PENDLE |
4,779.0000 KRW |
4,622.0000 KRW |
4,918.0000 KRW |
4,651.0000 KRW |
| 2025-04-12 |
4,965.9012 KRW |
54,805.1764 PENDLE |
4,914.0000 KRW |
4,816.0000 KRW |
5,270.0000 KRW |
5,020.0000 KRW |
| 2025-04-11 |
4,750.6741 KRW |
22,463.1369 PENDLE |
4,771.0000 KRW |
4,676.0000 KRW |
4,888.0000 KRW |
4,741.0000 KRW |
| 2025-04-10 |
4,898.7792 KRW |
265,901.7848 PENDLE |
4,468.0000 KRW |
4,462.0000 KRW |
5,100.0000 KRW |
4,909.0000 KRW |
| 2025-04-09 |
4,890.2920 KRW |
142,484.2437 PENDLE |
4,468.0000 KRW |
4,462.0000 KRW |
5,100.0000 KRW |
4,955.0000 KRW |
| 2025-04-08 |
4,244.0525 KRW |
128,163.4791 PENDLE |
4,444.0000 KRW |
4,110.0000 KRW |
4,507.0000 KRW |
4,146.0000 KRW |
| 2025-04-07 |
4,248.3504 KRW |
68,070.9706 PENDLE |
4,224.0000 KRW |
4,091.0000 KRW |
4,415.0000 KRW |
4,292.0000 KRW |
| 2025-04-06 |
4,111.6316 KRW |
87,440.9259 PENDLE |
4,353.0000 KRW |
3,940.0000 KRW |
4,362.0000 KRW |
4,017.0000 KRW |
| 2025-04-05 |
4,541.8749 KRW |
19,916.4951 PENDLE |
4,551.0000 KRW |
4,487.0000 KRW |
4,604.0000 KRW |
4,497.0000 KRW |
| 2025-04-04 |
4,682.0085 KRW |
41,338.6390 PENDLE |
4,547.0000 KRW |
4,524.0000 KRW |
4,770.0000 KRW |
4,718.0000 KRW |
| 2025-04-03 |
4,400.8413 KRW |
63,866.7603 PENDLE |
4,119.0000 KRW |
4,119.0000 KRW |
4,610.0000 KRW |
4,592.0000 KRW |
| 2025-04-02 |
4,689.5968 KRW |
124,489.6126 PENDLE |
4,626.0000 KRW |
4,495.0000 KRW |
4,907.0000 KRW |
4,536.0000 KRW |
| 2025-04-01 |
4,415.7375 KRW |
53,981.0347 PENDLE |
4,329.0000 KRW |
4,329.0000 KRW |
4,488.0000 KRW |
4,488.0000 KRW |
| 2025-03-31 |
4,005.1684 KRW |
24,974.4601 PENDLE |
3,990.0000 KRW |
3,899.0000 KRW |
4,077.0000 KRW |
4,077.0000 KRW |
| 2025-03-30 |
3,742.4124 KRW |
6,269.4854 PENDLE |
3,769.0000 KRW |
3,700.0000 KRW |
3,831.0000 KRW |
3,727.0000 KRW |
| 2025-03-29 |
3,749.9655 KRW |
5,339.8895 PENDLE |
3,768.0000 KRW |
3,691.0000 KRW |
3,781.0000 KRW |
3,724.0000 KRW |
| 2025-03-28 |
3,972.3827 KRW |
16,308.4866 PENDLE |
3,981.0000 KRW |
3,940.0000 KRW |
4,074.0000 KRW |
4,042.0000 KRW |
| 2025-03-27 |
4,316.4852 KRW |
6,772.0443 PENDLE |
4,318.0000 KRW |
4,256.0000 KRW |
4,357.0000 KRW |
4,262.0000 KRW |
| 2025-03-26 |
4,233.6157 KRW |
57,456.9872 PENDLE |
4,203.0000 KRW |
4,167.0000 KRW |
4,309.0000 KRW |
4,249.0000 KRW |
| 2025-03-25 |
4,316.3071 KRW |
11,977.3931 PENDLE |
4,298.0000 KRW |
4,268.0000 KRW |
4,387.0000 KRW |
4,301.0000 KRW |
| 2025-03-24 |
4,104.9710 KRW |
22,625.2350 PENDLE |
4,035.0000 KRW |
3,996.0000 KRW |
4,205.0000 KRW |
4,192.0000 KRW |
| 2025-03-23 |
4,006.4835 KRW |
176,329.6410 PENDLE |
3,906.0000 KRW |
3,891.0000 KRW |
4,139.0000 KRW |
3,978.0000 KRW |
| 2025-03-22 |
3,955.7950 KRW |
11,648.1021 PENDLE |
3,906.0000 KRW |
3,900.0000 KRW |
4,051.0000 KRW |
3,974.0000 KRW |
| 2025-03-21 |
3,718.7392 KRW |
10,476.2552 PENDLE |
3,664.0000 KRW |
3,650.0000 KRW |
3,798.0000 KRW |
3,711.0000 KRW |
| 2025-03-20 |
3,712.7768 KRW |
93,803.8991 PENDLE |
3,653.0000 KRW |
3,551.0000 KRW |
4,000.0000 KRW |
3,680.0000 KRW |
| 2025-03-19 |
3,581.4901 KRW |
31,826.4502 PENDLE |
3,619.0000 KRW |
3,505.0000 KRW |
3,681.0000 KRW |
3,605.0000 KRW |
| 2025-03-18 |
3,404.8308 KRW |
22,418.1903 PENDLE |
3,403.0000 KRW |
3,368.0000 KRW |
3,477.0000 KRW |
3,444.0000 KRW |
| 2025-03-17 |
3,422.1652 KRW |
52,939.0900 PENDLE |
3,276.0000 KRW |
3,258.0000 KRW |
3,605.0000 KRW |
3,411.0000 KRW |
| 2025-03-16 |
3,093.5108 KRW |
12,980.4809 PENDLE |
3,143.0000 KRW |
3,020.0000 KRW |
3,194.0000 KRW |
3,034.0000 KRW |