Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
10.5937 KRW |
563,341,025.9113 PENGU |
10.5300 KRW |
10.3400 KRW |
10.9200 KRW |
10.7000 KRW |
| 2026-03-04 |
10.6776 KRW |
183,076,694.2171 PENGU |
10.5300 KRW |
10.5300 KRW |
10.9200 KRW |
10.6500 KRW |
| 2026-03-03 |
10.2402 KRW |
173,724,500.5209 PENGU |
10.0800 KRW |
10.0100 KRW |
10.5200 KRW |
10.1800 KRW |
| 2026-03-02 |
10.6648 KRW |
439,932,547.0464 PENGU |
10.2100 KRW |
10.1700 KRW |
11.1500 KRW |
10.4200 KRW |
| 2026-03-01 |
9.8017 KRW |
142,840,012.2442 PENGU |
9.9460 KRW |
9.5440 KRW |
10.0800 KRW |
9.7110 KRW |
| 2026-02-28 |
9.8562 KRW |
100,157,698.1436 PENGU |
9.5000 KRW |
9.4010 KRW |
10.2900 KRW |
10.2000 KRW |
| 2026-02-27 |
9.9005 KRW |
127,043,979.9968 PENGU |
9.9690 KRW |
9.6800 KRW |
10.0600 KRW |
9.8870 KRW |
| 2026-02-26 |
9.9904 KRW |
172,400,691.3053 PENGU |
10.1800 KRW |
9.7360 KRW |
10.2300 KRW |
10.0700 KRW |
| 2026-02-25 |
10.5825 KRW |
295,366,160.4679 PENGU |
10.4100 KRW |
10.2600 KRW |
11.1300 KRW |
10.6100 KRW |
| 2026-02-24 |
9.4703 KRW |
113,886,300.6722 PENGU |
9.3650 KRW |
9.3220 KRW |
9.6300 KRW |
9.4540 KRW |
| 2026-02-23 |
9.3569 KRW |
109,971,774.2753 PENGU |
9.5640 KRW |
9.1950 KRW |
9.5650 KRW |
9.3200 KRW |
| 2026-02-22 |
9.6442 KRW |
46,198,249.1272 PENGU |
9.6700 KRW |
9.5610 KRW |
9.7460 KRW |
9.6170 KRW |
| 2026-02-21 |
10.1843 KRW |
87,327,529.7061 PENGU |
10.3500 KRW |
10.0100 KRW |
10.3600 KRW |
10.0400 KRW |
| 2026-02-20 |
10.1087 KRW |
200,082,746.6764 PENGU |
9.9070 KRW |
9.8860 KRW |
10.3500 KRW |
10.1600 KRW |
| 2026-02-19 |
9.6715 KRW |
98,629,569.4980 PENGU |
9.8000 KRW |
9.5120 KRW |
9.8800 KRW |
9.6900 KRW |
| 2026-02-18 |
10.2972 KRW |
87,487,006.5612 PENGU |
10.4300 KRW |
10.0600 KRW |
10.6500 KRW |
10.1900 KRW |
| 2026-02-17 |
10.6212 KRW |
142,940,120.4908 PENGU |
10.4300 KRW |
10.4100 KRW |
10.8800 KRW |
10.5700 KRW |
| 2026-02-16 |
10.5867 KRW |
113,035,581.3734 PENGU |
10.6000 KRW |
10.3400 KRW |
10.8600 KRW |
10.8100 KRW |
| 2026-02-15 |
10.4536 KRW |
211,600,746.0755 PENGU |
10.7200 KRW |
10.2500 KRW |
10.7600 KRW |
10.3700 KRW |
| 2026-02-14 |
11.4117 KRW |
883,051,298.3893 PENGU |
10.4400 KRW |
10.4100 KRW |
12.0500 KRW |
11.7900 KRW |
| 2026-02-13 |
9.7013 KRW |
378,868,610.2311 PENGU |
9.4050 KRW |
9.3850 KRW |
9.9730 KRW |
9.7290 KRW |
| 2026-02-12 |
9.1331 KRW |
260,328,631.8573 PENGU |
9.2750 KRW |
8.9720 KRW |
9.3510 KRW |
9.2240 KRW |
| 2026-02-11 |
8.8628 KRW |
271,005,623.8172 PENGU |
8.8320 KRW |
8.6960 KRW |
9.1130 KRW |
8.8210 KRW |
| 2026-02-10 |
9.0836 KRW |
108,644,075.9296 PENGU |
9.0740 KRW |
8.9480 KRW |
9.1720 KRW |
8.9830 KRW |
| 2026-02-09 |
9.4612 KRW |
136,933,300.6511 PENGU |
9.3200 KRW |
9.2360 KRW |
9.6450 KRW |
9.4510 KRW |
| 2026-02-08 |
9.7607 KRW |
25,959,693.0492 PENGU |
9.8550 KRW |
9.6870 KRW |
9.8900 KRW |
9.7200 KRW |
| 2026-02-07 |
9.8433 KRW |
287,320,515.3643 PENGU |
9.5270 KRW |
9.5150 KRW |
10.0500 KRW |
9.8890 KRW |
| 2026-02-06 |
9.9211 KRW |
315,377,027.4064 PENGU |
9.8170 KRW |
9.7110 KRW |
10.2500 KRW |
9.8020 KRW |
| 2026-02-05 |
9.5365 KRW |
756,184,929.9417 PENGU |
9.9500 KRW |
9.2100 KRW |
9.9800 KRW |
9.3160 KRW |
| 2026-02-04 |
10.7643 KRW |
163,376,483.0608 PENGU |
10.7600 KRW |
10.4900 KRW |
11.0700 KRW |
10.9400 KRW |
| 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 |