Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
11.0429 KRW |
271,798,867.3102 PENGU |
11.0800 KRW |
10.6000 KRW |
11.4400 KRW |
11.1400 KRW |
| 2026-02-02 |
11.6751 KRW |
133,000,071.4356 PENGU |
11.5700 KRW |
11.4500 KRW |
11.8300 KRW |
11.6100 KRW |
| 2026-02-01 |
11.1875 KRW |
142,194,456.7737 PENGU |
11.3500 KRW |
10.9800 KRW |
11.4600 KRW |
11.2200 KRW |
| 2026-01-31 |
11.2449 KRW |
560,653,612.3779 PENGU |
11.8200 KRW |
10.4400 KRW |
12.0000 KRW |
11.3700 KRW |
| 2026-01-30 |
13.1031 KRW |
200,599,124.7900 PENGU |
13.0400 KRW |
12.7800 KRW |
13.4400 KRW |
13.0400 KRW |
| 2026-01-29 |
13.3263 KRW |
299,148,864.8283 PENGU |
13.5400 KRW |
13.0300 KRW |
13.7600 KRW |
13.3700 KRW |
| 2026-01-28 |
14.6266 KRW |
133,607,544.6854 PENGU |
14.7900 KRW |
14.4300 KRW |
14.8600 KRW |
14.6400 KRW |
| 2026-01-27 |
14.1818 KRW |
163,517,257.0413 PENGU |
13.7000 KRW |
13.6800 KRW |
14.4900 KRW |
14.4000 KRW |
| 2026-01-26 |
14.1968 KRW |
113,946,041.2506 PENGU |
14.1300 KRW |
14.0000 KRW |
14.4200 KRW |
14.1400 KRW |
| 2026-01-25 |
13.7449 KRW |
228,163,073.7587 PENGU |
14.2700 KRW |
13.3200 KRW |
14.3500 KRW |
13.5900 KRW |
| 2026-01-24 |
14.6102 KRW |
50,020,339.1872 PENGU |
14.7500 KRW |
14.5000 KRW |
14.7600 KRW |
14.5700 KRW |
| 2026-01-23 |
14.7832 KRW |
157,939,584.0050 PENGU |
14.4900 KRW |
14.3900 KRW |
15.1900 KRW |
14.5900 KRW |
| 2026-01-22 |
14.6687 KRW |
117,345,342.7907 PENGU |
14.5000 KRW |
14.4100 KRW |
14.9100 KRW |
14.6200 KRW |
| 2026-01-21 |
14.7246 KRW |
303,105,182.0667 PENGU |
15.1000 KRW |
14.1600 KRW |
15.2700 KRW |
15.0700 KRW |
| 2026-01-20 |
14.6575 KRW |
92,647,989.5085 PENGU |
14.9100 KRW |
14.3500 KRW |
14.9900 KRW |
14.5000 KRW |
| 2026-01-19 |
15.3489 KRW |
94,357,997.0179 PENGU |
15.1900 KRW |
15.0800 KRW |
15.5600 KRW |
15.4600 KRW |
| 2026-01-18 |
16.8716 KRW |
132,397,514.6140 PENGU |
17.0700 KRW |
16.6300 KRW |
17.1000 KRW |
16.8700 KRW |
| 2026-01-17 |
17.7170 KRW |
53,211,083.4710 PENGU |
17.8800 KRW |
17.5600 KRW |
17.9500 KRW |
17.5800 KRW |
| 2026-01-16 |
17.6808 KRW |
156,433,058.6751 PENGU |
17.7500 KRW |
17.2000 KRW |
18.2000 KRW |
18.0600 KRW |
| 2026-01-15 |
18.0070 KRW |
246,429,227.3087 PENGU |
18.5200 KRW |
17.5800 KRW |
18.6300 KRW |
17.7600 KRW |
| 2026-01-14 |
19.2123 KRW |
290,133,033.3003 PENGU |
19.1500 KRW |
18.7200 KRW |
19.7100 KRW |
19.2000 KRW |
| 2026-01-13 |
18.8141 KRW |
600,412,769.8988 PENGU |
18.1200 KRW |
17.7900 KRW |
19.9000 KRW |
19.7500 KRW |
| 2026-01-12 |
17.7538 KRW |
156,177,740.1809 PENGU |
17.7400 KRW |
17.3700 KRW |
18.0100 KRW |
17.5000 KRW |
| 2026-01-11 |
17.7824 KRW |
82,684,119.5012 PENGU |
18.0400 KRW |
17.4800 KRW |
18.0800 KRW |
17.5800 KRW |
| 2026-01-10 |
17.7523 KRW |
71,662,908.9593 PENGU |
17.8500 KRW |
17.5500 KRW |
17.9400 KRW |
17.7400 KRW |
| 2026-01-09 |
18.3499 KRW |
488,215,606.0420 PENGU |
17.6500 KRW |
17.4100 KRW |
19.0500 KRW |
17.6000 KRW |
| 2026-01-08 |
17.6777 KRW |
282,776,597.3964 PENGU |
17.1700 KRW |
17.1000 KRW |
18.1800 KRW |
17.5900 KRW |
| 2026-01-07 |
17.7516 KRW |
203,089,961.3473 PENGU |
18.1100 KRW |
17.4300 KRW |
18.1400 KRW |
17.5800 KRW |
| 2026-01-06 |
18.6971 KRW |
439,295,073.6520 PENGU |
19.1000 KRW |
18.0000 KRW |
19.6500 KRW |
19.4400 KRW |
| 2026-01-05 |
18.7427 KRW |
457,440,303.5438 PENGU |
18.1200 KRW |
17.8900 KRW |
19.4300 KRW |
18.9600 KRW |
| 2026-01-04 |
18.5014 KRW |
519,879,642.1731 PENGU |
18.9300 KRW |
17.9100 KRW |
19.0100 KRW |
18.2500 KRW |
| 2026-01-03 |
15.7327 KRW |
106,835,590.8615 PENGU |
15.8100 KRW |
15.5300 KRW |
15.9500 KRW |
15.7200 KRW |
| 2026-01-02 |
15.2956 KRW |
477,147,852.9590 PENGU |
14.8900 KRW |
14.7400 KRW |
15.8100 KRW |
15.8000 KRW |
| 2026-01-01 |
13.3011 KRW |
200,079,133.4270 PENGU |
12.8600 KRW |
12.8500 KRW |
13.8100 KRW |
13.8000 KRW |
| 2025-12-31 |
12.7913 KRW |
97,642,514.5640 PENGU |
12.9600 KRW |
12.5800 KRW |
13.0200 KRW |
12.6800 KRW |
| 2025-12-30 |
13.1398 KRW |
61,361,488.0752 PENGU |
13.2400 KRW |
12.9600 KRW |
13.3700 KRW |
13.0300 KRW |
| 2025-12-29 |
13.0927 KRW |
53,869,471.2683 PENGU |
13.1600 KRW |
12.9200 KRW |
13.3000 KRW |
13.0200 KRW |
| 2025-12-28 |
13.6298 KRW |
87,316,928.9733 PENGU |
13.8800 KRW |
13.3700 KRW |
13.9900 KRW |
13.5200 KRW |
| 2025-12-27 |
13.4138 KRW |
54,143,576.2838 PENGU |
13.3400 KRW |
13.3000 KRW |
13.5900 KRW |
13.4600 KRW |
| 2025-12-26 |
13.1189 KRW |
56,156,942.0530 PENGU |
13.0900 KRW |
12.9600 KRW |
13.3100 KRW |
13.2900 KRW |
| 2025-12-25 |
13.2691 KRW |
115,417,207.8749 PENGU |
13.2500 KRW |
12.9000 KRW |
13.5200 KRW |
12.9700 KRW |
| 2025-12-24 |
13.4121 KRW |
274,162,658.1112 PENGU |
12.9100 KRW |
12.9000 KRW |
13.7000 KRW |
13.5900 KRW |
| 2025-12-23 |
13.1691 KRW |
87,668,672.8647 PENGU |
12.9900 KRW |
12.9400 KRW |
13.3800 KRW |
13.2300 KRW |
| 2025-12-22 |
13.6978 KRW |
146,373,600.3805 PENGU |
13.9200 KRW |
13.4100 KRW |
14.0100 KRW |
13.6100 KRW |
| 2025-12-21 |
13.3379 KRW |
70,840,327.4778 PENGU |
13.2300 KRW |
13.2000 KRW |
13.5100 KRW |
13.3700 KRW |
| 2025-12-20 |
13.7360 KRW |
78,192,193.4889 PENGU |
13.8300 KRW |
13.6500 KRW |
13.8400 KRW |
13.7700 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 |