Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
42.6926 KRW |
266,592,843.5241 PENGU |
43.1500 KRW |
42.0000 KRW |
43.4000 KRW |
42.1300 KRW |
| 2025-08-26 |
43.3385 KRW |
87,984,171.8026 PENGU |
43.4600 KRW |
42.8100 KRW |
44.1200 KRW |
44.0300 KRW |
| 2025-08-25 |
42.9449 KRW |
319,918,896.3658 PENGU |
44.5600 KRW |
42.0000 KRW |
44.6900 KRW |
42.4700 KRW |
| 2025-08-24 |
47.9725 KRW |
592,238,425.6594 PENGU |
47.3900 KRW |
46.7000 KRW |
49.5700 KRW |
46.8900 KRW |
| 2025-08-23 |
49.1740 KRW |
182,237,679.9294 PENGU |
49.0100 KRW |
48.4500 KRW |
50.0200 KRW |
49.9700 KRW |
| 2025-08-22 |
47.7120 KRW |
1,149,499,234.9462 PENGU |
45.0700 KRW |
45.0600 KRW |
50.9300 KRW |
50.7900 KRW |
| 2025-08-21 |
42.6523 KRW |
91,843,348.9971 PENGU |
42.7600 KRW |
42.0900 KRW |
43.3300 KRW |
42.9300 KRW |
| 2025-08-20 |
43.3009 KRW |
457,792,472.7763 PENGU |
41.5300 KRW |
41.5200 KRW |
44.8400 KRW |
44.8300 KRW |
| 2025-08-19 |
42.5954 KRW |
332,730,542.1019 PENGU |
43.6200 KRW |
40.9100 KRW |
44.5500 KRW |
41.0600 KRW |
| 2025-08-18 |
43.8467 KRW |
176,638,068.7381 PENGU |
44.1800 KRW |
43.1900 KRW |
44.4900 KRW |
43.2100 KRW |
| 2025-08-17 |
46.3086 KRW |
134,196,788.3878 PENGU |
46.0500 KRW |
45.1000 KRW |
47.3200 KRW |
45.5800 KRW |
| 2025-08-16 |
45.9717 KRW |
70,053,826.0701 PENGU |
45.9700 KRW |
45.7200 KRW |
46.2200 KRW |
45.9500 KRW |
| 2025-08-15 |
44.2821 KRW |
351,703,641.7459 PENGU |
45.4600 KRW |
43.1000 KRW |
45.5200 KRW |
45.1800 KRW |
| 2025-08-14 |
45.9302 KRW |
291,906,456.2468 PENGU |
46.7500 KRW |
44.5200 KRW |
47.0300 KRW |
46.0700 KRW |
| 2025-08-13 |
50.5263 KRW |
159,924,675.6279 PENGU |
49.8700 KRW |
49.5300 KRW |
51.4500 KRW |
50.8800 KRW |
| 2025-08-12 |
50.9020 KRW |
399,307,428.2371 PENGU |
50.0100 KRW |
49.9500 KRW |
51.7000 KRW |
50.9900 KRW |
| 2025-08-11 |
51.2556 KRW |
340,223,263.1850 PENGU |
52.6200 KRW |
49.5900 KRW |
53.3300 KRW |
50.1100 KRW |
| 2025-08-10 |
54.3099 KRW |
495,528,502.0380 PENGU |
53.2200 KRW |
52.9600 KRW |
55.6000 KRW |
55.3000 KRW |
| 2025-08-09 |
53.2537 KRW |
497,883,121.3262 PENGU |
52.3200 KRW |
51.7000 KRW |
54.7600 KRW |
53.6700 KRW |
| 2025-08-08 |
51.1019 KRW |
241,811,709.0365 PENGU |
51.0700 KRW |
49.9100 KRW |
52.0700 KRW |
51.6400 KRW |
| 2025-08-07 |
50.2148 KRW |
334,634,497.2596 PENGU |
50.2000 KRW |
48.7700 KRW |
51.3300 KRW |
51.0100 KRW |
| 2025-08-06 |
48.8432 KRW |
489,046,026.8992 PENGU |
47.2600 KRW |
46.4900 KRW |
50.3300 KRW |
49.0900 KRW |
| 2025-08-05 |
46.9120 KRW |
222,483,517.3172 PENGU |
47.1300 KRW |
46.1700 KRW |
47.5600 KRW |
47.0900 KRW |
| 2025-08-04 |
49.7467 KRW |
339,514,450.0404 PENGU |
50.3000 KRW |
48.0000 KRW |
50.9600 KRW |
50.2100 KRW |
| 2025-08-03 |
49.1542 KRW |
411,561,777.0444 PENGU |
47.9100 KRW |
47.2900 KRW |
50.8400 KRW |
49.6800 KRW |
| 2025-08-02 |
45.8608 KRW |
491,600,705.0872 PENGU |
47.4100 KRW |
43.9400 KRW |
48.0000 KRW |
45.5500 KRW |
| 2025-08-01 |
46.7627 KRW |
366,560,530.4001 PENGU |
47.2900 KRW |
45.2500 KRW |
47.9000 KRW |
47.4000 KRW |
| 2025-07-31 |
49.1949 KRW |
391,046,009.1385 PENGU |
50.4700 KRW |
47.3000 KRW |
51.7900 KRW |
47.4700 KRW |
| 2025-07-30 |
49.2588 KRW |
510,908,592.2771 PENGU |
51.6500 KRW |
46.0000 KRW |
52.0000 KRW |
49.3000 KRW |
| 2025-07-29 |
52.1826 KRW |
320,239,962.7174 PENGU |
51.8600 KRW |
51.0400 KRW |
53.3500 KRW |
52.8300 KRW |
| 2025-07-28 |
55.8986 KRW |
317,682,437.1717 PENGU |
56.9700 KRW |
54.3700 KRW |
57.4300 KRW |
55.5000 KRW |
| 2025-07-27 |
59.8260 KRW |
813,122,243.5093 PENGU |
58.6500 KRW |
58.0000 KRW |
62.5000 KRW |
58.7300 KRW |
| 2025-07-26 |
57.7683 KRW |
340,294,070.0372 PENGU |
57.9200 KRW |
56.9300 KRW |
58.5100 KRW |
57.9600 KRW |
| 2025-07-25 |
51.7306 KRW |
607,016,434.7898 PENGU |
49.3000 KRW |
49.1700 KRW |
53.7500 KRW |
53.0000 KRW |
| 2025-07-24 |
54.0637 KRW |
700,509,481.9479 PENGU |
54.8100 KRW |
50.5800 KRW |
56.7200 KRW |
51.0600 KRW |
| 2025-07-23 |
56.5276 KRW |
1,107,321,410.2550 PENGU |
57.0300 KRW |
52.0000 KRW |
59.9800 KRW |
58.7000 KRW |
| 2025-07-22 |
57.0511 KRW |
1,377,525,107.7611 PENGU |
54.4400 KRW |
54.0000 KRW |
60.8400 KRW |
56.9200 KRW |
| 2025-07-21 |
50.2902 KRW |
664,486,373.1312 PENGU |
51.3700 KRW |
48.5000 KRW |
52.3500 KRW |
50.4700 KRW |
| 2025-07-20 |
42.5352 KRW |
525,191,163.9253 PENGU |
42.2100 KRW |
41.3200 KRW |
43.7700 KRW |
42.5400 KRW |
| 2025-07-19 |
41.6292 KRW |
391,516,094.4097 PENGU |
41.2500 KRW |
40.6400 KRW |
42.5400 KRW |
42.2900 KRW |
| 2025-07-18 |
41.8609 KRW |
769,853,919.6945 PENGU |
39.9900 KRW |
39.8600 KRW |
43.4300 KRW |
42.4400 KRW |
| 2025-07-17 |
40.9932 KRW |
351,397,056.9290 PENGU |
42.2300 KRW |
39.8500 KRW |
42.6300 KRW |
40.8500 KRW |
| 2025-07-16 |
44.4680 KRW |
541,773,323.9598 PENGU |
45.5700 KRW |
42.0600 KRW |
46.8700 KRW |
42.4800 KRW |
| 2025-07-15 |
44.6319 KRW |
846,126,142.9515 PENGU |
44.9100 KRW |
42.0800 KRW |
47.1400 KRW |
44.4700 KRW |
| 2025-07-14 |
39.3342 KRW |
657,798,439.4445 PENGU |
37.8600 KRW |
37.2800 KRW |
41.4300 KRW |
41.0000 KRW |
| 2025-07-13 |
41.0460 KRW |
1,441,481,560.9038 PENGU |
40.0100 KRW |
39.1200 KRW |
44.0000 KRW |
40.2500 KRW |
| 2025-07-12 |
30.3068 KRW |
294,806,235.2372 PENGU |
30.0200 KRW |
29.4000 KRW |
31.5300 KRW |
31.4900 KRW |
| 2025-07-11 |
30.4390 KRW |
977,465,926.6673 PENGU |
29.2700 KRW |
27.7800 KRW |
32.0700 KRW |
31.8300 KRW |
| 2025-07-10 |
25.9672 KRW |
781,761,327.6317 PENGU |
26.2100 KRW |
24.6400 KRW |
26.8500 KRW |
25.7300 KRW |
| 2025-07-09 |
20.3495 KRW |
164,448,640.2815 PENGU |
19.9200 KRW |
19.6600 KRW |
21.1000 KRW |
21.0200 KRW |