Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
11.2342 KRW |
199,300,692.1104 PENGU |
12.0300 KRW |
10.4400 KRW |
12.1400 KRW |
10.8300 KRW |
| 2025-03-02 |
13.5820 KRW |
227,209,530.8745 PENGU |
12.6800 KRW |
12.6700 KRW |
14.1800 KRW |
14.1500 KRW |
| 2025-03-01 |
13.0167 KRW |
46,734,879.5482 PENGU |
13.1500 KRW |
12.8800 KRW |
13.1900 KRW |
12.9700 KRW |
| 2025-02-28 |
13.5017 KRW |
203,872,936.7504 PENGU |
12.9000 KRW |
12.8700 KRW |
14.0200 KRW |
13.4300 KRW |
| 2025-02-27 |
12.2542 KRW |
315,196,833.8022 PENGU |
12.0100 KRW |
11.5100 KRW |
12.9300 KRW |
12.2000 KRW |
| 2025-02-26 |
12.0349 KRW |
119,239,084.4686 PENGU |
12.0100 KRW |
11.5100 KRW |
12.3900 KRW |
12.1000 KRW |
| 2025-02-25 |
11.7677 KRW |
232,935,955.7222 PENGU |
11.0300 KRW |
10.9500 KRW |
12.3600 KRW |
11.7600 KRW |
| 2025-02-24 |
11.1905 KRW |
244,496,783.3221 PENGU |
11.7300 KRW |
10.2000 KRW |
11.8800 KRW |
10.6200 KRW |
| 2025-02-23 |
12.4346 KRW |
81,964,023.0506 PENGU |
12.4100 KRW |
12.0700 KRW |
12.9000 KRW |
12.9000 KRW |
| 2025-02-22 |
13.3204 KRW |
200,924,018.8316 PENGU |
12.8800 KRW |
12.8700 KRW |
13.7300 KRW |
13.1300 KRW |
| 2025-02-21 |
13.0005 KRW |
256,812,651.8510 PENGU |
13.6200 KRW |
12.3200 KRW |
13.8000 KRW |
12.4700 KRW |
| 2025-02-20 |
12.5405 KRW |
158,239,748.9476 PENGU |
12.3600 KRW |
12.0700 KRW |
12.9300 KRW |
12.9300 KRW |
| 2025-02-19 |
12.0314 KRW |
191,361,519.7521 PENGU |
12.1800 KRW |
11.7000 KRW |
12.3100 KRW |
11.8900 KRW |
| 2025-02-18 |
12.3047 KRW |
240,637,287.3014 PENGU |
12.9600 KRW |
11.7900 KRW |
12.9600 KRW |
12.4300 KRW |
| 2025-02-17 |
14.0361 KRW |
143,547,030.4320 PENGU |
14.8900 KRW |
13.7100 KRW |
14.9300 KRW |
13.9300 KRW |
| 2025-02-16 |
14.6649 KRW |
71,295,917.7570 PENGU |
14.7700 KRW |
14.4700 KRW |
14.8800 KRW |
14.5800 KRW |
| 2025-02-15 |
15.1107 KRW |
61,957,810.8701 PENGU |
15.2300 KRW |
14.9200 KRW |
15.3000 KRW |
15.0100 KRW |
| 2025-02-14 |
16.4891 KRW |
167,683,322.6034 PENGU |
16.8600 KRW |
15.8200 KRW |
17.3100 KRW |
16.1100 KRW |
| 2025-02-13 |
15.2414 KRW |
347,424,142.3056 PENGU |
14.4700 KRW |
14.2800 KRW |
16.0300 KRW |
15.1900 KRW |
| 2025-02-12 |
15.0447 KRW |
237,540,723.7710 PENGU |
14.5900 KRW |
14.1300 KRW |
15.9000 KRW |
15.8100 KRW |
| 2025-02-11 |
15.3245 KRW |
84,390,185.5023 PENGU |
15.7200 KRW |
14.9000 KRW |
15.9700 KRW |
15.0700 KRW |
| 2025-02-10 |
15.4804 KRW |
45,249,096.2140 PENGU |
15.6500 KRW |
15.1400 KRW |
15.8400 KRW |
15.1700 KRW |
| 2025-02-09 |
14.9986 KRW |
145,403,129.6052 PENGU |
15.5900 KRW |
14.3300 KRW |
15.8000 KRW |
15.1700 KRW |
| 2025-02-08 |
16.3492 KRW |
91,839,414.9626 PENGU |
16.3700 KRW |
15.9900 KRW |
16.7000 KRW |
16.3000 KRW |
| 2025-02-07 |
16.2247 KRW |
197,588,753.4505 PENGU |
17.7700 KRW |
15.1300 KRW |
17.7700 KRW |
15.5800 KRW |
| 2025-02-06 |
17.1496 KRW |
109,975,365.5452 PENGU |
17.4500 KRW |
16.8000 KRW |
17.7300 KRW |
16.8500 KRW |
| 2025-02-05 |
18.8429 KRW |
130,346,501.2728 PENGU |
19.8200 KRW |
18.0900 KRW |
20.0100 KRW |
18.1300 KRW |
| 2025-02-04 |
20.3961 KRW |
157,085,038.7305 PENGU |
20.4600 KRW |
19.7200 KRW |
21.4300 KRW |
20.5700 KRW |
| 2025-02-03 |
20.7007 KRW |
338,955,282.1963 PENGU |
19.7600 KRW |
19.4400 KRW |
21.8600 KRW |
21.3000 KRW |
| 2025-02-02 |
20.3591 KRW |
385,419,688.6829 PENGU |
21.8500 KRW |
19.1200 KRW |
21.9300 KRW |
19.8600 KRW |
| 2025-02-01 |
23.1280 KRW |
367,096,205.6042 PENGU |
23.6000 KRW |
20.7000 KRW |
24.9200 KRW |
21.0700 KRW |
| 2025-01-31 |
22.9762 KRW |
252,754,188.6906 PENGU |
22.4300 KRW |
22.1200 KRW |
23.9900 KRW |
23.5000 KRW |
| 2025-01-30 |
22.8188 KRW |
413,573,948.4412 PENGU |
23.1100 KRW |
21.8600 KRW |
23.9600 KRW |
22.2300 KRW |
| 2025-01-29 |
24.5071 KRW |
276,210,662.2727 PENGU |
24.0900 KRW |
23.7300 KRW |
25.6900 KRW |
23.7700 KRW |
| 2025-01-28 |
26.1103 KRW |
251,855,042.1437 PENGU |
26.0600 KRW |
24.9100 KRW |
27.1300 KRW |
25.1400 KRW |
| 2025-01-27 |
34.2392 KRW |
197,229,739.7994 PENGU |
33.6600 KRW |
32.3500 KRW |
35.7500 KRW |
32.8800 KRW |
| 2025-01-26 |
39.3411 KRW |
146,517,470.1629 PENGU |
38.9800 KRW |
37.8600 KRW |
41.0500 KRW |
38.2000 KRW |
| 2025-01-25 |
33.9153 KRW |
94,171,633.4488 PENGU |
33.4400 KRW |
33.1300 KRW |
34.8000 KRW |
34.4700 KRW |
| 2025-01-24 |
35.7245 KRW |
41,145,333.2536 PENGU |
37.3400 KRW |
34.7600 KRW |
37.5000 KRW |
34.8600 KRW |