Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |