Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
7,227.7439 KRW |
126,831.8625 PENDLE |
7,355.0000 KRW |
7,120.0000 KRW |
7,390.0000 KRW |
7,125.0000 KRW |
| 2025-08-26 |
7,474.2085 KRW |
141,598.9361 PENDLE |
7,910.0000 KRW |
7,115.0000 KRW |
7,995.0000 KRW |
7,375.0000 KRW |
| 2025-08-25 |
7,377.2845 KRW |
93,239.7484 PENDLE |
7,660.0000 KRW |
7,215.0000 KRW |
7,690.0000 KRW |
7,285.0000 KRW |
| 2025-08-24 |
8,354.6606 KRW |
97,230.9599 PENDLE |
8,275.0000 KRW |
8,125.0000 KRW |
8,625.0000 KRW |
8,160.0000 KRW |
| 2025-08-23 |
8,474.2682 KRW |
45,653.5753 PENDLE |
8,550.0000 KRW |
8,355.0000 KRW |
8,600.0000 KRW |
8,455.0000 KRW |
| 2025-08-22 |
8,066.3335 KRW |
139,364.2295 PENDLE |
7,855.0000 KRW |
7,855.0000 KRW |
8,225.0000 KRW |
8,130.0000 KRW |
| 2025-08-21 |
7,589.1401 KRW |
35,492.3334 PENDLE |
7,635.0000 KRW |
7,470.0000 KRW |
7,665.0000 KRW |
7,655.0000 KRW |
| 2025-08-20 |
7,442.0355 KRW |
40,914.5600 PENDLE |
7,375.0000 KRW |
7,365.0000 KRW |
7,635.0000 KRW |
7,635.0000 KRW |
| 2025-08-19 |
7,213.8985 KRW |
28,959.3674 PENDLE |
7,180.0000 KRW |
7,125.0000 KRW |
7,315.0000 KRW |
7,225.0000 KRW |
| 2025-08-18 |
7,516.6014 KRW |
55,475.4743 PENDLE |
7,575.0000 KRW |
7,410.0000 KRW |
7,615.0000 KRW |
7,415.0000 KRW |
| 2025-08-17 |
7,872.0529 KRW |
16,773.8459 PENDLE |
7,880.0000 KRW |
7,735.0000 KRW |
7,980.0000 KRW |
7,770.0000 KRW |
| 2025-08-16 |
7,520.5195 KRW |
11,301.4762 PENDLE |
7,450.0000 KRW |
7,410.0000 KRW |
7,560.0000 KRW |
7,520.0000 KRW |
| 2025-08-15 |
7,404.2218 KRW |
25,235.1279 PENDLE |
7,405.0000 KRW |
7,285.0000 KRW |
7,535.0000 KRW |
7,455.0000 KRW |
| 2025-08-14 |
7,609.4304 KRW |
297,627.4993 PENDLE |
7,245.0000 KRW |
7,230.0000 KRW |
7,845.0000 KRW |
7,645.0000 KRW |
| 2025-08-13 |
7,647.0221 KRW |
69,729.3889 PENDLE |
7,525.0000 KRW |
7,515.0000 KRW |
7,805.0000 KRW |
7,665.0000 KRW |
| 2025-08-12 |
7,721.6267 KRW |
72,131.3286 PENDLE |
7,685.0000 KRW |
7,610.0000 KRW |
7,840.0000 KRW |
7,710.0000 KRW |
| 2025-08-11 |
7,468.6956 KRW |
94,429.1399 PENDLE |
7,565.0000 KRW |
7,230.0000 KRW |
7,725.0000 KRW |
7,350.0000 KRW |
| 2025-08-10 |
7,516.2769 KRW |
17,173.1671 PENDLE |
7,520.0000 KRW |
7,450.0000 KRW |
7,580.0000 KRW |
7,505.0000 KRW |
| 2025-08-09 |
7,774.7039 KRW |
99,618.3415 PENDLE |
7,690.0000 KRW |
7,645.0000 KRW |
8,000.0000 KRW |
7,940.0000 KRW |
| 2025-08-08 |
7,412.5724 KRW |
151,937.7877 PENDLE |
7,425.0000 KRW |
7,280.0000 KRW |
7,555.0000 KRW |
7,515.0000 KRW |
| 2025-08-07 |
6,759.6907 KRW |
321,106.6963 PENDLE |
6,065.0000 KRW |
6,005.0000 KRW |
7,075.0000 KRW |
6,890.0000 KRW |
| 2025-08-06 |
5,590.0106 KRW |
46,895.1601 PENDLE |
5,490.0000 KRW |
5,450.0000 KRW |
5,655.0000 KRW |
5,580.0000 KRW |
| 2025-08-05 |
5,356.9459 KRW |
26,872.9595 PENDLE |
5,350.0000 KRW |
5,295.0000 KRW |
5,410.0000 KRW |
5,410.0000 KRW |
| 2025-08-04 |
5,713.2236 KRW |
41,047.2290 PENDLE |
5,685.0000 KRW |
5,615.0000 KRW |
5,795.0000 KRW |
5,655.0000 KRW |
| 2025-08-03 |
5,554.1414 KRW |
27,771.9668 PENDLE |
5,540.0000 KRW |
5,460.0000 KRW |
5,625.0000 KRW |
5,585.0000 KRW |
| 2025-08-02 |
5,292.2113 KRW |
61,379.6517 PENDLE |
5,470.0000 KRW |
5,165.0000 KRW |
5,520.0000 KRW |
5,200.0000 KRW |
| 2025-08-01 |
5,472.9541 KRW |
60,821.3952 PENDLE |
5,545.0000 KRW |
5,335.0000 KRW |
5,550.0000 KRW |
5,345.0000 KRW |
| 2025-07-31 |
5,922.0322 KRW |
59,936.2639 PENDLE |
6,070.0000 KRW |
5,680.0000 KRW |
6,160.0000 KRW |
5,680.0000 KRW |
| 2025-07-30 |
5,971.6832 KRW |
12,779.0486 PENDLE |
6,085.0000 KRW |
5,790.0000 KRW |
6,130.0000 KRW |
5,955.0000 KRW |
| 2025-07-29 |
5,908.3492 KRW |
17,159.5550 PENDLE |
5,905.0000 KRW |
5,805.0000 KRW |
6,000.0000 KRW |
5,970.0000 KRW |
| 2025-07-28 |
6,036.0155 KRW |
32,774.5735 PENDLE |
6,035.0000 KRW |
5,905.0000 KRW |
6,230.0000 KRW |
6,230.0000 KRW |
| 2025-07-27 |
6,044.0518 KRW |
3,743.8580 PENDLE |
5,980.0000 KRW |
5,980.0000 KRW |
6,090.0000 KRW |
6,055.0000 KRW |
| 2025-07-26 |
6,010.5196 KRW |
2,208.9868 PENDLE |
6,015.0000 KRW |
5,980.0000 KRW |
6,170.0000 KRW |
6,120.0000 KRW |
| 2025-07-25 |
6,079.7277 KRW |
2,310.2697 PENDLE |
6,095.0000 KRW |
6,015.0000 KRW |
6,120.0000 KRW |
6,110.0000 KRW |
| 2025-07-24 |
6,011.4659 KRW |
7,981.7419 PENDLE |
6,070.0000 KRW |
5,860.0000 KRW |
6,115.0000 KRW |
5,860.0000 KRW |
| 2025-07-23 |
5,970.9779 KRW |
20,864.7417 PENDLE |
6,150.0000 KRW |
5,775.0000 KRW |
6,230.0000 KRW |
6,000.0000 KRW |
| 2025-07-22 |
6,627.4668 KRW |
89,086.1022 PENDLE |
6,430.0000 KRW |
6,385.0000 KRW |
6,830.0000 KRW |
6,575.0000 KRW |
| 2025-07-21 |
6,340.3839 KRW |
50,749.8790 PENDLE |
6,550.0000 KRW |
6,105.0000 KRW |
6,590.0000 KRW |
6,235.0000 KRW |
| 2025-07-20 |
6,533.3537 KRW |
60,805.3632 PENDLE |
6,300.0000 KRW |
6,215.0000 KRW |
6,815.0000 KRW |
6,300.0000 KRW |
| 2025-07-19 |
6,083.2865 KRW |
5,260.9599 PENDLE |
6,075.0000 KRW |
6,045.0000 KRW |
6,150.0000 KRW |
6,120.0000 KRW |
| 2025-07-18 |
6,078.2380 KRW |
22,519.1838 PENDLE |
6,095.0000 KRW |
5,915.0000 KRW |
6,215.0000 KRW |
6,110.0000 KRW |
| 2025-07-17 |
5,649.1293 KRW |
7,356.5315 PENDLE |
5,755.0000 KRW |
5,505.0000 KRW |
5,765.0000 KRW |
5,580.0000 KRW |
| 2025-07-16 |
5,772.2844 KRW |
39,361.3365 PENDLE |
5,840.0000 KRW |
5,700.0000 KRW |
5,955.0000 KRW |
5,830.0000 KRW |
| 2025-07-15 |
5,416.5383 KRW |
2,773.1047 PENDLE |
5,310.0000 KRW |
5,295.0000 KRW |
5,510.0000 KRW |
5,385.0000 KRW |
| 2025-07-14 |
5,414.8095 KRW |
10,087.2124 PENDLE |
5,465.0000 KRW |
5,335.0000 KRW |
5,520.0000 KRW |
5,390.0000 KRW |
| 2025-07-13 |
5,339.9733 KRW |
4,869.7183 PENDLE |
5,365.0000 KRW |
5,285.0000 KRW |
5,405.0000 KRW |
5,375.0000 KRW |
| 2025-07-12 |
5,148.1577 KRW |
8,078.8660 PENDLE |
5,135.0000 KRW |
5,065.0000 KRW |
5,230.0000 KRW |
5,180.0000 KRW |
| 2025-07-11 |
5,435.5399 KRW |
12,590.7251 PENDLE |
5,500.0000 KRW |
5,345.0000 KRW |
5,530.0000 KRW |
5,480.0000 KRW |
| 2025-07-10 |
5,331.7402 KRW |
11,995.6367 PENDLE |
5,115.0000 KRW |
5,070.0000 KRW |
5,510.0000 KRW |
5,435.0000 KRW |
| 2025-07-09 |
4,999.0221 KRW |
15,353.8407 PENDLE |
4,916.0000 KRW |
4,909.0000 KRW |
5,110.0000 KRW |
5,055.0000 KRW |