Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
4,943.1140 KRW |
71,255.9714 PENDLE |
5,040.0000 KRW |
4,848.0000 KRW |
5,120.0000 KRW |
4,915.0000 KRW |
| 2025-10-15 |
5,074.2406 KRW |
20,499.7337 PENDLE |
5,140.0000 KRW |
4,960.0000 KRW |
5,200.0000 KRW |
4,968.0000 KRW |
| 2025-10-14 |
5,522.7264 KRW |
13,933.5521 PENDLE |
5,440.0000 KRW |
5,380.0000 KRW |
5,640.0000 KRW |
5,485.0000 KRW |
| 2025-10-13 |
5,703.9706 KRW |
19,778.9608 PENDLE |
5,630.0000 KRW |
5,630.0000 KRW |
5,795.0000 KRW |
5,755.0000 KRW |
| 2025-10-12 |
5,616.8590 KRW |
28,029.3223 PENDLE |
5,425.0000 KRW |
5,415.0000 KRW |
5,780.0000 KRW |
5,670.0000 KRW |
| 2025-10-11 |
5,346.1859 KRW |
13,098.9205 PENDLE |
5,445.0000 KRW |
5,175.0000 KRW |
5,540.0000 KRW |
5,230.0000 KRW |
| 2025-10-10 |
5,392.6264 KRW |
191,033.4171 PENDLE |
6,445.0000 KRW |
4,320.0000 KRW |
6,455.0000 KRW |
5,275.0000 KRW |
| 2025-10-09 |
6,527.9340 KRW |
7,682.2514 PENDLE |
6,570.0000 KRW |
6,460.0000 KRW |
6,645.0000 KRW |
6,630.0000 KRW |
| 2025-10-08 |
6,921.5646 KRW |
4,603.2661 PENDLE |
6,840.0000 KRW |
6,805.0000 KRW |
7,030.0000 KRW |
6,850.0000 KRW |
| 2025-10-07 |
7,022.1413 KRW |
18,110.1835 PENDLE |
7,095.0000 KRW |
6,940.0000 KRW |
7,120.0000 KRW |
7,035.0000 KRW |
| 2025-10-06 |
7,060.2651 KRW |
8,675.9268 PENDLE |
6,950.0000 KRW |
6,950.0000 KRW |
7,160.0000 KRW |
7,110.0000 KRW |
| 2025-10-05 |
6,761.1964 KRW |
6,608.7506 PENDLE |
6,780.0000 KRW |
6,690.0000 KRW |
6,810.0000 KRW |
6,740.0000 KRW |
| 2025-10-04 |
6,867.3771 KRW |
23,651.1965 PENDLE |
6,910.0000 KRW |
6,760.0000 KRW |
7,075.0000 KRW |
6,810.0000 KRW |
| 2025-10-03 |
6,929.8025 KRW |
10,739.6432 PENDLE |
6,910.0000 KRW |
6,805.0000 KRW |
7,075.0000 KRW |
6,890.0000 KRW |
| 2025-10-02 |
7,107.4404 KRW |
12,759.2779 PENDLE |
6,955.0000 KRW |
6,905.0000 KRW |
7,210.0000 KRW |
7,110.0000 KRW |
| 2025-10-01 |
6,770.8786 KRW |
8,586.2438 PENDLE |
6,680.0000 KRW |
6,680.0000 KRW |
6,830.0000 KRW |
6,785.0000 KRW |
| 2025-09-30 |
6,317.5173 KRW |
247,843.1849 PENDLE |
6,580.0000 KRW |
5,950.0000 KRW |
6,595.0000 KRW |
6,380.0000 KRW |
| 2025-09-29 |
6,748.8971 KRW |
15,272.1412 PENDLE |
6,865.0000 KRW |
6,665.0000 KRW |
6,865.0000 KRW |
6,690.0000 KRW |
| 2025-09-28 |
6,698.6694 KRW |
17,063.5420 PENDLE |
6,650.0000 KRW |
6,630.0000 KRW |
6,760.0000 KRW |
6,750.0000 KRW |
| 2025-09-27 |
6,624.9144 KRW |
4,134.0414 PENDLE |
6,625.0000 KRW |
6,580.0000 KRW |
6,680.0000 KRW |
6,610.0000 KRW |
| 2025-09-26 |
6,698.8737 KRW |
14,631.0723 PENDLE |
6,645.0000 KRW |
6,595.0000 KRW |
6,745.0000 KRW |
6,715.0000 KRW |
| 2025-09-25 |
6,480.3072 KRW |
28,755.7432 PENDLE |
6,595.0000 KRW |
6,250.0000 KRW |
6,625.0000 KRW |
6,555.0000 KRW |
| 2025-09-24 |
6,820.6714 KRW |
24,307.5626 PENDLE |
6,905.0000 KRW |
6,725.0000 KRW |
6,910.0000 KRW |
6,750.0000 KRW |
| 2025-09-23 |
6,829.7100 KRW |
15,084.4481 PENDLE |
6,865.0000 KRW |
6,715.0000 KRW |
6,945.0000 KRW |
6,750.0000 KRW |
| 2025-09-22 |
6,858.8350 KRW |
22,042.7963 PENDLE |
6,795.0000 KRW |
6,750.0000 KRW |
7,000.0000 KRW |
6,960.0000 KRW |
| 2025-09-21 |
7,043.2820 KRW |
19,483.8961 PENDLE |
7,090.0000 KRW |
7,000.0000 KRW |
7,145.0000 KRW |
7,040.0000 KRW |
| 2025-09-20 |
7,161.2164 KRW |
9,126.7115 PENDLE |
7,145.0000 KRW |
7,115.0000 KRW |
7,215.0000 KRW |
7,120.0000 KRW |
| 2025-09-19 |
7,065.8787 KRW |
33,622.9087 PENDLE |
7,025.0000 KRW |
6,900.0000 KRW |
7,280.0000 KRW |
7,240.0000 KRW |
| 2025-09-18 |
7,338.9275 KRW |
26,898.8538 PENDLE |
7,290.0000 KRW |
7,275.0000 KRW |
7,410.0000 KRW |
7,310.0000 KRW |
| 2025-09-17 |
7,041.6807 KRW |
33,452.0020 PENDLE |
6,890.0000 KRW |
6,830.0000 KRW |
7,270.0000 KRW |
7,225.0000 KRW |
| 2025-09-16 |
6,861.5414 KRW |
10,607.2761 PENDLE |
6,660.0000 KRW |
6,630.0000 KRW |
7,040.0000 KRW |
7,000.0000 KRW |
| 2025-09-15 |
6,779.7165 KRW |
11,630.0981 PENDLE |
6,795.0000 KRW |
6,705.0000 KRW |
6,885.0000 KRW |
6,870.0000 KRW |
| 2025-09-14 |
6,934.8109 KRW |
35,230.4431 PENDLE |
6,890.0000 KRW |
6,845.0000 KRW |
7,050.0000 KRW |
7,030.0000 KRW |
| 2025-09-13 |
7,134.1200 KRW |
28,083.1585 PENDLE |
7,165.0000 KRW |
7,050.0000 KRW |
7,225.0000 KRW |
7,210.0000 KRW |
| 2025-09-12 |
7,300.7014 KRW |
42,008.9603 PENDLE |
7,265.0000 KRW |
7,225.0000 KRW |
7,395.0000 KRW |
7,280.0000 KRW |
| 2025-09-11 |
7,195.4257 KRW |
99,107.7659 PENDLE |
6,950.0000 KRW |
6,925.0000 KRW |
7,385.0000 KRW |
7,375.0000 KRW |
| 2025-09-10 |
6,710.6263 KRW |
48,392.7226 PENDLE |
6,790.0000 KRW |
6,555.0000 KRW |
6,825.0000 KRW |
6,670.0000 KRW |
| 2025-09-09 |
6,558.7524 KRW |
80,084.9375 PENDLE |
6,680.0000 KRW |
6,485.0000 KRW |
6,680.0000 KRW |
6,590.0000 KRW |
| 2025-09-08 |
6,784.3465 KRW |
47,752.9794 PENDLE |
6,825.0000 KRW |
6,680.0000 KRW |
6,925.0000 KRW |
6,740.0000 KRW |
| 2025-09-07 |
6,465.5104 KRW |
10,757.9296 PENDLE |
6,495.0000 KRW |
6,410.0000 KRW |
6,510.0000 KRW |
6,480.0000 KRW |
| 2025-09-06 |
6,482.8761 KRW |
18,551.4328 PENDLE |
6,560.0000 KRW |
6,440.0000 KRW |
6,560.0000 KRW |
6,455.0000 KRW |
| 2025-09-05 |
6,532.9855 KRW |
53,572.0742 PENDLE |
6,435.0000 KRW |
6,410.0000 KRW |
6,665.0000 KRW |
6,630.0000 KRW |
| 2025-09-04 |
6,336.9934 KRW |
31,891.5744 PENDLE |
6,425.0000 KRW |
6,260.0000 KRW |
6,435.0000 KRW |
6,345.0000 KRW |
| 2025-09-03 |
6,605.2873 KRW |
41,398.4774 PENDLE |
6,605.0000 KRW |
6,560.0000 KRW |
6,660.0000 KRW |
6,600.0000 KRW |
| 2025-09-02 |
6,343.4831 KRW |
42,035.9501 PENDLE |
6,420.0000 KRW |
6,240.0000 KRW |
6,425.0000 KRW |
6,345.0000 KRW |
| 2025-09-01 |
6,213.5933 KRW |
19,495.0673 PENDLE |
6,315.0000 KRW |
6,145.0000 KRW |
6,325.0000 KRW |
6,225.0000 KRW |
| 2025-08-31 |
6,486.7710 KRW |
19,445.5053 PENDLE |
6,485.0000 KRW |
6,450.0000 KRW |
6,530.0000 KRW |
6,500.0000 KRW |
| 2025-08-30 |
6,664.8052 KRW |
22,034.7023 PENDLE |
6,545.0000 KRW |
6,545.0000 KRW |
6,750.0000 KRW |
6,710.0000 KRW |
| 2025-08-29 |
6,533.9553 KRW |
29,763.5406 PENDLE |
6,535.0000 KRW |
6,445.0000 KRW |
6,615.0000 KRW |
6,455.0000 KRW |
| 2025-08-28 |
6,918.0767 KRW |
163,438.4044 PENDLE |
7,210.0000 KRW |
6,790.0000 KRW |
7,210.0000 KRW |
6,810.0000 KRW |