Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
3,212.8396 KRW |
21,941.0998 PENDLE |
3,193.0000 KRW |
3,185.0000 KRW |
3,244.0000 KRW |
3,244.0000 KRW |
| 2025-03-14 |
3,199.2176 KRW |
10,686.7378 PENDLE |
3,158.0000 KRW |
3,135.0000 KRW |
3,241.0000 KRW |
3,135.0000 KRW |
| 2025-03-13 |
2,976.6073 KRW |
5,022.1323 PENDLE |
2,993.0000 KRW |
2,940.0000 KRW |
3,005.0000 KRW |
2,976.0000 KRW |
| 2025-03-12 |
3,014.0749 KRW |
16,121.5850 PENDLE |
2,982.0000 KRW |
2,939.0000 KRW |
3,057.0000 KRW |
3,057.0000 KRW |
| 2025-03-11 |
3,032.6867 KRW |
14,395.9238 PENDLE |
2,903.0000 KRW |
2,903.0000 KRW |
3,169.0000 KRW |
3,138.0000 KRW |
| 2025-03-10 |
2,927.1674 KRW |
61,343.2026 PENDLE |
2,992.0000 KRW |
2,784.0000 KRW |
3,090.0000 KRW |
2,898.0000 KRW |
| 2025-03-09 |
3,107.9964 KRW |
65,532.6730 PENDLE |
3,257.0000 KRW |
3,010.0000 KRW |
3,270.0000 KRW |
3,064.0000 KRW |
| 2025-03-08 |
3,591.6723 KRW |
4,179.3784 PENDLE |
3,594.0000 KRW |
3,525.0000 KRW |
3,623.0000 KRW |
3,569.0000 KRW |
| 2025-03-07 |
3,698.1140 KRW |
42,349.3411 PENDLE |
3,731.0000 KRW |
3,510.0000 KRW |
3,777.0000 KRW |
3,641.0000 KRW |
| 2025-03-06 |
3,707.7904 KRW |
14,287.2078 PENDLE |
3,705.0000 KRW |
3,628.0000 KRW |
3,801.0000 KRW |
3,686.0000 KRW |
| 2025-03-05 |
3,689.1316 KRW |
17,091.6220 PENDLE |
3,686.0000 KRW |
3,620.0000 KRW |
3,784.0000 KRW |
3,747.0000 KRW |
| 2025-03-04 |
3,596.4800 KRW |
56,374.4325 PENDLE |
3,508.0000 KRW |
3,365.0000 KRW |
3,779.0000 KRW |
3,694.0000 KRW |
| 2025-03-03 |
3,883.7528 KRW |
60,561.3552 PENDLE |
4,116.0000 KRW |
3,684.0000 KRW |
4,185.0000 KRW |
3,764.0000 KRW |
| 2025-03-02 |
4,396.8720 KRW |
67,676.0142 PENDLE |
4,099.0000 KRW |
4,099.0000 KRW |
4,642.0000 KRW |
4,600.0000 KRW |
| 2025-03-01 |
4,201.7916 KRW |
3,767.9734 PENDLE |
4,138.0000 KRW |
4,136.0000 KRW |
4,298.0000 KRW |
4,253.0000 KRW |
| 2025-02-28 |
4,269.1427 KRW |
62,506.2787 PENDLE |
4,217.0000 KRW |
4,186.0000 KRW |
4,374.0000 KRW |
4,241.0000 KRW |
| 2025-02-27 |
4,111.0998 KRW |
122,988.7641 PENDLE |
4,134.0000 KRW |
3,866.0000 KRW |
4,416.0000 KRW |
4,225.0000 KRW |
| 2025-02-26 |
4,030.0509 KRW |
47,913.4820 PENDLE |
4,134.0000 KRW |
3,866.0000 KRW |
4,197.0000 KRW |
4,044.0000 KRW |
| 2025-02-25 |
4,130.8202 KRW |
68,756.3440 PENDLE |
4,043.0000 KRW |
4,006.0000 KRW |
4,291.0000 KRW |
4,260.0000 KRW |
| 2025-02-24 |
4,488.1343 KRW |
63,844.8929 PENDLE |
4,575.0000 KRW |
4,325.0000 KRW |
4,633.0000 KRW |
4,373.0000 KRW |
| 2025-02-23 |
5,068.9045 KRW |
13,941.5192 PENDLE |
5,110.0000 KRW |
4,963.0000 KRW |
5,160.0000 KRW |
4,963.0000 KRW |
| 2025-02-22 |
5,174.0743 KRW |
62,850.5176 PENDLE |
5,110.0000 KRW |
5,110.0000 KRW |
5,240.0000 KRW |
5,130.0000 KRW |
| 2025-02-21 |
5,107.0049 KRW |
72,454.4744 PENDLE |
5,340.0000 KRW |
4,940.0000 KRW |
5,365.0000 KRW |
5,025.0000 KRW |
| 2025-02-20 |
5,148.6248 KRW |
13,651.9842 PENDLE |
5,040.0000 KRW |
5,020.0000 KRW |
5,270.0000 KRW |
5,270.0000 KRW |
| 2025-02-19 |
4,881.6756 KRW |
29,457.5633 PENDLE |
4,801.0000 KRW |
4,783.0000 KRW |
4,944.0000 KRW |
4,939.0000 KRW |
| 2025-02-18 |
4,823.7209 KRW |
58,072.1564 PENDLE |
4,878.0000 KRW |
4,665.0000 KRW |
4,921.0000 KRW |
4,843.0000 KRW |
| 2025-02-17 |
5,325.5385 KRW |
18,462.1845 PENDLE |
5,600.0000 KRW |
5,145.0000 KRW |
5,600.0000 KRW |
5,190.0000 KRW |
| 2025-02-16 |
5,423.3501 KRW |
28,838.3233 PENDLE |
5,375.0000 KRW |
5,330.0000 KRW |
5,510.0000 KRW |
5,365.0000 KRW |
| 2025-02-15 |
5,503.1098 KRW |
8,551.4048 PENDLE |
5,475.0000 KRW |
5,445.0000 KRW |
5,570.0000 KRW |
5,480.0000 KRW |
| 2025-02-14 |
5,434.4719 KRW |
41,941.1220 PENDLE |
5,430.0000 KRW |
5,250.0000 KRW |
5,620.0000 KRW |
5,515.0000 KRW |
| 2025-02-13 |
5,057.5322 KRW |
23,792.6942 PENDLE |
5,015.0000 KRW |
4,966.0000 KRW |
5,170.0000 KRW |
5,150.0000 KRW |
| 2025-02-12 |
5,367.0827 KRW |
73,496.2241 PENDLE |
5,160.0000 KRW |
5,095.0000 KRW |
5,600.0000 KRW |
5,430.0000 KRW |
| 2025-02-11 |
5,433.7017 KRW |
48,613.9412 PENDLE |
5,495.0000 KRW |
5,270.0000 KRW |
5,575.0000 KRW |
5,480.0000 KRW |
| 2025-02-10 |
5,169.5046 KRW |
78,157.1935 PENDLE |
5,060.0000 KRW |
4,977.0000 KRW |
5,370.0000 KRW |
5,240.0000 KRW |
| 2025-02-09 |
4,809.4233 KRW |
41,918.8283 PENDLE |
4,756.0000 KRW |
4,662.0000 KRW |
4,958.0000 KRW |
4,690.0000 KRW |
| 2025-02-08 |
4,873.8687 KRW |
67,728.5912 PENDLE |
4,645.0000 KRW |
4,565.0000 KRW |
5,055.0000 KRW |
4,985.0000 KRW |
| 2025-02-07 |
5,138.9419 KRW |
216,062.5975 PENDLE |
5,480.0000 KRW |
4,691.0000 KRW |
5,480.0000 KRW |
4,727.0000 KRW |
| 2025-02-06 |
4,621.6603 KRW |
135,447.2431 PENDLE |
4,798.0000 KRW |
4,483.0000 KRW |
4,816.0000 KRW |
4,577.0000 KRW |
| 2025-02-05 |
4,653.6049 KRW |
160,320.1116 PENDLE |
4,644.0000 KRW |
4,545.0000 KRW |
4,785.0000 KRW |
4,664.0000 KRW |
| 2025-02-04 |
4,420.6328 KRW |
225,067.8193 PENDLE |
4,604.0000 KRW |
4,180.0000 KRW |
4,649.0000 KRW |
4,445.0000 KRW |
| 2025-02-03 |
4,780.0504 KRW |
570,926.1602 PENDLE |
4,677.0000 KRW |
4,550.0000 KRW |
5,050.0000 KRW |
4,835.0000 KRW |
| 2025-02-02 |
4,635.8412 KRW |
112,248.5983 PENDLE |
4,939.0000 KRW |
4,392.0000 KRW |
4,939.0000 KRW |
4,402.0000 KRW |
| 2025-02-01 |
5,359.5529 KRW |
39,193.5326 PENDLE |
5,525.0000 KRW |
5,045.0000 KRW |
5,540.0000 KRW |
5,135.0000 KRW |
| 2025-01-31 |
5,889.9268 KRW |
115,580.9225 PENDLE |
5,695.0000 KRW |
5,635.0000 KRW |
6,085.0000 KRW |
5,675.0000 KRW |
| 2025-01-30 |
5,444.5382 KRW |
32,320.7328 PENDLE |
5,470.0000 KRW |
5,385.0000 KRW |
5,525.0000 KRW |
5,385.0000 KRW |
| 2025-01-29 |
5,029.9474 KRW |
112,869.8051 PENDLE |
4,862.0000 KRW |
4,833.0000 KRW |
5,240.0000 KRW |
5,090.0000 KRW |
| 2025-01-28 |
5,108.7568 KRW |
19,345.5848 PENDLE |
5,195.0000 KRW |
4,965.0000 KRW |
5,270.0000 KRW |
4,979.0000 KRW |
| 2025-01-27 |
5,330.7504 KRW |
37,839.1782 PENDLE |
5,360.0000 KRW |
5,195.0000 KRW |
5,450.0000 KRW |
5,340.0000 KRW |
| 2025-01-26 |
5,762.9048 KRW |
44,664.8316 PENDLE |
5,770.0000 KRW |
5,605.0000 KRW |
5,855.0000 KRW |
5,620.0000 KRW |
| 2025-01-25 |
5,623.0940 KRW |
22,534.1753 PENDLE |
5,585.0000 KRW |
5,550.0000 KRW |
5,675.0000 KRW |
5,570.0000 KRW |