Identifier on Bithumb: KRW-PENDLE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
4,670.0465 KRW |
1,176.6278 PENDLE |
4,582.0000 KRW |
4,558.0000 KRW |
4,746.0000 KRW |
4,727.0000 KRW |
| 2025-07-07 |
4,599.5934 KRW |
367.1961 PENDLE |
4,602.0000 KRW |
4,582.0000 KRW |
4,639.0000 KRW |
4,639.0000 KRW |
| 2025-07-06 |
4,623.8699 KRW |
2,108.5399 PENDLE |
4,608.0000 KRW |
4,608.0000 KRW |
4,632.0000 KRW |
4,632.0000 KRW |
| 2025-07-05 |
4,536.5808 KRW |
659.1613 PENDLE |
4,546.0000 KRW |
4,510.0000 KRW |
4,562.0000 KRW |
4,557.0000 KRW |
| 2025-07-04 |
4,478.9746 KRW |
18,354.8293 PENDLE |
4,514.0000 KRW |
4,434.0000 KRW |
4,570.0000 KRW |
4,570.0000 KRW |
| 2025-07-03 |
4,785.7421 KRW |
3,953.1425 PENDLE |
4,816.0000 KRW |
4,741.0000 KRW |
4,816.0000 KRW |
4,795.0000 KRW |
| 2025-07-02 |
4,805.8307 KRW |
7,498.5042 PENDLE |
4,719.0000 KRW |
4,719.0000 KRW |
4,883.0000 KRW |
4,788.0000 KRW |
| 2025-07-01 |
4,578.0740 KRW |
4,293.2411 PENDLE |
4,676.0000 KRW |
4,470.0000 KRW |
4,718.0000 KRW |
4,533.0000 KRW |
| 2025-06-30 |
4,796.5535 KRW |
3,841.0493 PENDLE |
4,818.0000 KRW |
4,692.0000 KRW |
4,912.0000 KRW |
4,729.0000 KRW |
| 2025-06-29 |
4,890.6882 KRW |
1,883.3428 PENDLE |
4,887.0000 KRW |
4,879.0000 KRW |
4,921.0000 KRW |
4,883.0000 KRW |
| 2025-06-28 |
4,819.5576 KRW |
22,548.9969 PENDLE |
4,796.0000 KRW |
4,793.0000 KRW |
4,880.0000 KRW |
4,879.0000 KRW |
| 2025-06-27 |
4,725.2334 KRW |
4,401.6323 PENDLE |
4,678.0000 KRW |
4,600.0000 KRW |
4,798.0000 KRW |
4,713.0000 KRW |
| 2025-06-26 |
4,576.4169 KRW |
9,931.6645 PENDLE |
4,601.0000 KRW |
4,530.0000 KRW |
4,700.0000 KRW |
4,576.0000 KRW |
| 2025-06-25 |
4,668.8876 KRW |
7,679.1438 PENDLE |
4,760.0000 KRW |
4,608.0000 KRW |
4,760.0000 KRW |
4,674.0000 KRW |
| 2025-06-24 |
4,757.5950 KRW |
70,920.8651 PENDLE |
4,652.0000 KRW |
4,420.0000 KRW |
5,055.0000 KRW |
4,820.0000 KRW |
| 2025-06-23 |
4,606.3778 KRW |
27,853.7755 PENDLE |
4,652.0000 KRW |
4,420.0000 KRW |
4,673.0000 KRW |
4,622.0000 KRW |
| 2025-06-22 |
4,460.4638 KRW |
14,027.7852 PENDLE |
4,584.0000 KRW |
4,379.0000 KRW |
4,618.0000 KRW |
4,422.0000 KRW |
| 2025-06-21 |
4,877.1660 KRW |
5,980.1445 PENDLE |
4,970.0000 KRW |
4,833.0000 KRW |
5,005.0000 KRW |
4,846.0000 KRW |
| 2025-06-20 |
5,133.9204 KRW |
5,605.2892 PENDLE |
5,215.0000 KRW |
5,015.0000 KRW |
5,260.0000 KRW |
5,260.0000 KRW |
| 2025-06-19 |
5,293.1669 KRW |
5,502.1199 PENDLE |
5,135.0000 KRW |
5,120.0000 KRW |
5,385.0000 KRW |
5,330.0000 KRW |
| 2025-06-18 |
5,327.0600 KRW |
145,737.2402 PENDLE |
5,250.0000 KRW |
5,030.0000 KRW |
5,565.0000 KRW |
5,180.0000 KRW |
| 2025-06-17 |
5,503.0225 KRW |
82,750.4889 PENDLE |
5,415.0000 KRW |
5,285.0000 KRW |
5,690.0000 KRW |
5,310.0000 KRW |
| 2025-06-16 |
5,531.5165 KRW |
11,534.2273 PENDLE |
5,415.0000 KRW |
5,410.0000 KRW |
5,690.0000 KRW |
5,620.0000 KRW |
| 2025-06-15 |
5,106.9202 KRW |
3,068.4354 PENDLE |
5,115.0000 KRW |
5,085.0000 KRW |
5,130.0000 KRW |
5,095.0000 KRW |
| 2025-06-14 |
5,151.4103 KRW |
4,161.0646 PENDLE |
5,205.0000 KRW |
5,095.0000 KRW |
5,205.0000 KRW |
5,150.0000 KRW |
| 2025-06-13 |
5,230.4842 KRW |
8,946.1486 PENDLE |
5,155.0000 KRW |
5,155.0000 KRW |
5,325.0000 KRW |
5,250.0000 KRW |
| 2025-06-12 |
5,431.4754 KRW |
13,637.0444 PENDLE |
5,600.0000 KRW |
5,300.0000 KRW |
5,650.0000 KRW |
5,325.0000 KRW |
| 2025-06-11 |
5,663.6811 KRW |
22,096.8842 PENDLE |
6,005.0000 KRW |
5,510.0000 KRW |
6,035.0000 KRW |
5,550.0000 KRW |
| 2025-06-10 |
6,010.4925 KRW |
2,513.2893 PENDLE |
6,040.0000 KRW |
5,940.0000 KRW |
6,070.0000 KRW |
6,005.0000 KRW |
| 2025-06-09 |
5,851.5865 KRW |
13,406.6555 PENDLE |
5,705.0000 KRW |
5,700.0000 KRW |
5,940.0000 KRW |
5,870.0000 KRW |