Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
13.9672 KRW |
525,896,038.6589 PENGU |
13.9500 KRW |
13.6600 KRW |
14.3600 KRW |
13.8200 KRW |
| 2025-12-19 |
14.0112 KRW |
167,843,077.1818 PENGU |
13.9500 KRW |
13.6600 KRW |
14.3600 KRW |
14.1200 KRW |
| 2025-12-18 |
13.3005 KRW |
548,213,937.5917 PENGU |
14.0200 KRW |
12.7600 KRW |
14.3300 KRW |
12.8800 KRW |
| 2025-12-17 |
14.7427 KRW |
564,115,403.7321 PENGU |
15.3800 KRW |
13.8800 KRW |
15.9000 KRW |
13.9300 KRW |
| 2025-12-16 |
15.1088 KRW |
96,454,593.7734 PENGU |
15.1600 KRW |
14.8200 KRW |
15.4300 KRW |
15.0200 KRW |
| 2025-12-15 |
15.0884 KRW |
298,911,382.8337 PENGU |
15.4900 KRW |
14.7000 KRW |
15.5600 KRW |
14.9300 KRW |
| 2025-12-14 |
15.9186 KRW |
119,545,150.7412 PENGU |
16.0200 KRW |
15.6500 KRW |
16.1900 KRW |
15.7000 KRW |
| 2025-12-13 |
17.1360 KRW |
281,557,558.3544 PENGU |
16.3900 KRW |
16.3700 KRW |
17.7000 KRW |
17.0400 KRW |
| 2025-12-12 |
16.2158 KRW |
193,258,780.9322 PENGU |
16.8000 KRW |
15.8700 KRW |
16.8000 KRW |
16.1200 KRW |
| 2025-12-11 |
16.5620 KRW |
367,598,078.9712 PENGU |
16.2000 KRW |
16.0100 KRW |
17.3000 KRW |
16.7400 KRW |
| 2025-12-10 |
18.4435 KRW |
312,236,450.1860 PENGU |
18.1200 KRW |
17.9600 KRW |
19.1400 KRW |
18.0600 KRW |
| 2025-12-09 |
18.6862 KRW |
872,493,654.6968 PENGU |
17.0900 KRW |
17.0500 KRW |
19.8500 KRW |
18.5500 KRW |
| 2025-12-08 |
17.1793 KRW |
159,000,765.9547 PENGU |
17.4800 KRW |
16.8200 KRW |
17.6400 KRW |
16.8800 KRW |
| 2025-12-07 |
16.7606 KRW |
414,307,370.4675 PENGU |
16.2600 KRW |
16.1200 KRW |
17.4800 KRW |
16.4700 KRW |
| 2025-12-06 |
16.3651 KRW |
79,471,297.7785 PENGU |
16.2800 KRW |
16.1200 KRW |
16.6400 KRW |
16.3900 KRW |
| 2025-12-05 |
16.3515 KRW |
204,779,621.5394 PENGU |
16.2800 KRW |
15.7400 KRW |
16.7900 KRW |
15.8300 KRW |
| 2025-12-04 |
17.7270 KRW |
197,937,399.1534 PENGU |
17.2500 KRW |
17.2500 KRW |
18.1100 KRW |
17.8100 KRW |
| 2025-12-03 |
17.4137 KRW |
163,327,351.4089 PENGU |
17.1700 KRW |
17.1400 KRW |
17.7400 KRW |
17.6200 KRW |
| 2025-12-02 |
18.0069 KRW |
884,967,770.3392 PENGU |
16.3200 KRW |
16.3200 KRW |
19.0200 KRW |
17.9700 KRW |
| 2025-12-01 |
14.2882 KRW |
226,949,949.0033 PENGU |
14.5400 KRW |
14.0000 KRW |
14.6900 KRW |
14.6900 KRW |
| 2025-11-30 |
16.5273 KRW |
62,021,207.6942 PENGU |
16.5500 KRW |
16.3300 KRW |
16.7600 KRW |
16.6900 KRW |
| 2025-11-29 |
16.3263 KRW |
77,987,561.0336 PENGU |
16.2500 KRW |
16.1300 KRW |
16.5000 KRW |
16.1900 KRW |
| 2025-11-28 |
17.4837 KRW |
442,367,772.8592 PENGU |
17.6600 KRW |
16.6000 KRW |
18.3700 KRW |
16.8100 KRW |
| 2025-11-27 |
17.1296 KRW |
134,602,314.9271 PENGU |
16.9700 KRW |
16.8500 KRW |
17.3600 KRW |
16.8700 KRW |
| 2025-11-26 |
17.0323 KRW |
256,607,940.9867 PENGU |
16.2100 KRW |
16.0700 KRW |
17.6800 KRW |
17.4200 KRW |
| 2025-11-25 |
16.6487 KRW |
236,686,546.1792 PENGU |
16.6700 KRW |
16.3000 KRW |
17.1400 KRW |
16.9800 KRW |
| 2025-11-24 |
16.1686 KRW |
178,714,271.3312 PENGU |
15.6500 KRW |
15.4600 KRW |
16.8800 KRW |
16.8000 KRW |
| 2025-11-23 |
15.8151 KRW |
62,643,537.0913 PENGU |
15.5300 KRW |
15.4900 KRW |
15.9900 KRW |
15.6600 KRW |
| 2025-11-22 |
15.1335 KRW |
98,037,361.4712 PENGU |
15.2900 KRW |
14.8900 KRW |
15.3300 KRW |
15.1300 KRW |
| 2025-11-21 |
15.7586 KRW |
350,160,958.8906 PENGU |
16.0300 KRW |
15.2400 KRW |
16.2400 KRW |
15.6300 KRW |
| 2025-11-20 |
17.5749 KRW |
281,180,339.5919 PENGU |
18.8300 KRW |
16.9300 KRW |
18.8300 KRW |
17.5700 KRW |
| 2025-11-19 |
17.2058 KRW |
178,933,578.1849 PENGU |
17.8400 KRW |
16.7300 KRW |
18.2100 KRW |
17.2300 KRW |
| 2025-11-18 |
18.3301 KRW |
187,956,674.1100 PENGU |
17.7700 KRW |
17.6200 KRW |
18.7200 KRW |
18.3300 KRW |
| 2025-11-17 |
18.2010 KRW |
223,222,177.7451 PENGU |
18.9400 KRW |
17.7400 KRW |
19.0200 KRW |
17.9200 KRW |
| 2025-11-16 |
18.5911 KRW |
194,847,443.0256 PENGU |
19.3300 KRW |
18.1000 KRW |
19.3300 KRW |
18.3600 KRW |
| 2025-11-15 |
19.9607 KRW |
51,799,446.9664 PENGU |
20.1000 KRW |
19.6800 KRW |
20.1700 KRW |
19.8000 KRW |
| 2025-11-14 |
20.0342 KRW |
164,975,216.9441 PENGU |
19.9600 KRW |
19.5700 KRW |
20.4200 KRW |
19.8800 KRW |
| 2025-11-13 |
20.5281 KRW |
229,901,669.8426 PENGU |
21.7700 KRW |
19.9100 KRW |
21.9100 KRW |
20.2900 KRW |
| 2025-11-12 |
21.7769 KRW |
195,899,483.5191 PENGU |
22.6200 KRW |
21.1500 KRW |
22.8500 KRW |
21.6400 KRW |
| 2025-11-11 |
22.5824 KRW |
82,863,383.7081 PENGU |
23.3400 KRW |
21.8600 KRW |
23.3500 KRW |
22.0000 KRW |
| 2025-11-10 |
23.5793 KRW |
142,332,872.9004 PENGU |
23.4000 KRW |
23.0900 KRW |
24.1400 KRW |
23.4300 KRW |
| 2025-11-09 |
22.5805 KRW |
155,085,283.5069 PENGU |
22.2900 KRW |
22.2000 KRW |
23.0000 KRW |
22.8700 KRW |
| 2025-11-08 |
21.8156 KRW |
103,279,011.5555 PENGU |
22.0000 KRW |
21.4500 KRW |
22.2500 KRW |
22.1100 KRW |
| 2025-11-07 |
22.9421 KRW |
427,134,232.0408 PENGU |
21.6400 KRW |
21.4000 KRW |
24.1800 KRW |
23.9800 KRW |
| 2025-11-06 |
21.8462 KRW |
89,910,036.4320 PENGU |
22.0300 KRW |
21.2400 KRW |
22.3800 KRW |
21.8800 KRW |
| 2025-11-05 |
22.8639 KRW |
219,562,257.3933 PENGU |
22.6100 KRW |
22.5200 KRW |
23.1400 KRW |
22.9900 KRW |
| 2025-11-04 |
21.6939 KRW |
177,967,802.0375 PENGU |
22.2700 KRW |
20.9100 KRW |
22.5000 KRW |
21.2000 KRW |
| 2025-11-03 |
23.2811 KRW |
359,918,718.7947 PENGU |
24.4000 KRW |
22.0100 KRW |
24.4600 KRW |
22.8900 KRW |
| 2025-11-02 |
25.9514 KRW |
122,135,754.7510 PENGU |
25.8700 KRW |
25.6000 KRW |
26.2900 KRW |
26.1900 KRW |
| 2025-11-01 |
27.0417 KRW |
94,320,500.0961 PENGU |
26.6500 KRW |
26.6300 KRW |
27.2900 KRW |
27.0700 KRW |