Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
4,065.6739 KRW |
3,270.4988 PENDLE |
4,033.0000 KRW |
4,028.0000 KRW |
4,098.0000 KRW |
4,091.0000 KRW |
| 2025-11-04 |
3,997.7922 KRW |
27,966.4037 PENDLE |
4,064.0000 KRW |
3,808.0000 KRW |
4,342.0000 KRW |
3,915.0000 KRW |
| 2025-11-03 |
4,049.1262 KRW |
69,835.0250 PENDLE |
4,218.0000 KRW |
3,920.0000 KRW |
4,224.0000 KRW |
4,020.0000 KRW |
| 2025-11-02 |
4,508.6786 KRW |
3,884.0767 PENDLE |
4,463.0000 KRW |
4,455.0000 KRW |
4,532.0000 KRW |
4,490.0000 KRW |
| 2025-11-01 |
4,657.0480 KRW |
2,815.1487 PENDLE |
4,640.0000 KRW |
4,631.0000 KRW |
4,703.0000 KRW |
4,703.0000 KRW |
| 2025-10-31 |
4,552.7968 KRW |
12,870.5703 PENDLE |
4,639.0000 KRW |
4,483.0000 KRW |
4,651.0000 KRW |
4,648.0000 KRW |
| 2025-10-30 |
4,496.3377 KRW |
32,519.1583 PENDLE |
4,638.0000 KRW |
4,436.0000 KRW |
4,650.0000 KRW |
4,509.0000 KRW |
| 2025-10-29 |
4,778.2561 KRW |
107,001.4692 PENDLE |
4,777.0000 KRW |
4,668.0000 KRW |
4,910.0000 KRW |
4,910.0000 KRW |
| 2025-10-28 |
4,803.9669 KRW |
74,026.5677 PENDLE |
4,897.0000 KRW |
4,701.0000 KRW |
4,935.0000 KRW |
4,760.0000 KRW |
| 2025-10-27 |
4,925.2062 KRW |
50,739.9299 PENDLE |
4,959.0000 KRW |
4,855.0000 KRW |
5,015.0000 KRW |
4,881.0000 KRW |
| 2025-10-26 |
4,962.5787 KRW |
41,645.4574 PENDLE |
4,927.0000 KRW |
4,894.0000 KRW |
5,120.0000 KRW |
5,050.0000 KRW |
| 2025-10-25 |
4,755.1237 KRW |
16,065.8738 PENDLE |
4,766.0000 KRW |
4,726.0000 KRW |
4,791.0000 KRW |
4,765.0000 KRW |
| 2025-10-24 |
4,758.6828 KRW |
53,101.4992 PENDLE |
4,684.0000 KRW |
4,633.0000 KRW |
4,854.0000 KRW |
4,804.0000 KRW |
| 2025-10-23 |
4,680.3917 KRW |
54,245.7953 PENDLE |
4,701.0000 KRW |
4,603.0000 KRW |
4,772.0000 KRW |
4,636.0000 KRW |
| 2025-10-22 |
4,633.7196 KRW |
78,558.2082 PENDLE |
4,677.0000 KRW |
4,527.0000 KRW |
4,695.0000 KRW |
4,536.0000 KRW |
| 2025-10-21 |
4,913.0323 KRW |
111,802.1339 PENDLE |
4,970.0000 KRW |
4,749.0000 KRW |
5,040.0000 KRW |
4,785.0000 KRW |
| 2025-10-20 |
4,760.5076 KRW |
46,775.9129 PENDLE |
4,822.0000 KRW |
4,705.0000 KRW |
4,840.0000 KRW |
4,768.0000 KRW |
| 2025-10-19 |
4,902.6617 KRW |
43,680.2164 PENDLE |
4,982.0000 KRW |
4,841.0000 KRW |
4,988.0000 KRW |
4,920.0000 KRW |
| 2025-10-18 |
4,900.3319 KRW |
15,500.8894 PENDLE |
4,894.0000 KRW |
4,844.0000 KRW |
4,982.0000 KRW |
4,978.0000 KRW |
| 2025-10-17 |
4,802.1249 KRW |
83,764.3789 PENDLE |
4,672.0000 KRW |
4,672.0000 KRW |
4,920.0000 KRW |
4,879.0000 KRW |
| 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 |